ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192650/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6320,220,2,3.61,588259510,94102,111.68,6180,6330,6160,7930,4270,6100,6251.30,57.19,0,-21199,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4354,112.86,1.03,12,0.14,56.00,6115.00,10970,20240402,-42.39,5500,20250409,14.91,8460,-25.30,20250219,5500,14.91,20250409,10910,-42.07,20240516,5500,14.91,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12902,N,00,N
20250414,150859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6320,220,2,3.61,534297250,85562,101.54,6180,6330,6160,7930,4270,6100,6244.56,57.19,0,-17705,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4354,112.86,1.03,12,0.12,56.00,6115.00,10970,20240402,-42.39,5500,20250409,14.91,8460,-25.30,20250219,5500,14.91,20250409,10910,-42.07,20240516,5500,14.91,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,140858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6230,130,2,2.13,333734025,53650,63.67,6180,6270,6160,7930,4270,6100,6220.58,57.19,0,-12680,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4292,111.25,1.02,12,0.08,56.00,6115.00,10970,20240402,-43.21,5500,20250409,13.27,8460,-26.36,20250219,5500,13.27,20250409,10910,-42.90,20240516,5500,13.27,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,130856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6220,120,2,1.97,253309975,40741,48.35,6180,6270,6160,7930,4270,6100,6217.57,57.19,0,-12616,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4285,111.07,1.02,12,0.06,56.00,6115.00,10970,20240402,-43.30,5500,20250409,13.09,8460,-26.48,20250219,5500,13.09,20250409,10910,-42.99,20240516,5500,13.09,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,120858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6230,130,2,2.13,206328165,33187,39.39,6180,6270,6160,7930,4270,6100,6217.14,57.19,0,-8282,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4292,111.25,1.02,12,0.05,56.00,6115.00,10970,20240402,-43.21,5500,20250409,13.27,8460,-26.36,20250219,5500,13.27,20250409,10910,-42.90,20240516,5500,13.27,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,110854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6190,90,2,1.48,169413725,27250,32.34,6180,6270,6160,7930,4270,6100,6217.02,57.19,0,-6650,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4264,110.54,1.01,12,0.04,56.00,6115.00,10970,20240402,-43.57,5500,20250409,12.55,8460,-26.83,20250219,5500,12.55,20250409,10910,-43.26,20240516,5500,12.55,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,100856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6200,100,2,1.64,124617965,20024,23.76,6180,6270,6160,7930,4270,6100,6223.43,57.19,0,-4379,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4271,110.71,1.01,12,0.03,56.00,6115.00,10970,20240402,-43.48,5500,20250409,12.73,8460,-26.71,20250219,5500,12.73,20250409,10910,-43.17,20240516,5500,12.73,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250414,090857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6220,120,2,1.97,26781800,4329,5.14,6180,6230,6160,7930,4270,6100,6186.60,57.19,0,108,6266,6182,6016,5932,5766,6225,5975,72,1830,100,4390,10,1,68890041,4285,111.07,1.02,12,0.01,56.00,6115.00,10970,20240402,-43.30,5500,20250409,13.09,8460,-26.48,20250219,5500,13.09,20250409,10910,-42.99,20240516,5500,13.09,20250409,3.65,Y,192650,100,71 억,,39401428,N,N,12359,N,00,N
20250411,160847,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6100,100,2,1.67,505180220,84261,48.55,5890,6100,5850,7800,4200,6000,5995.40,57.19,0,4086,6240,6120,5980,5860,5720,6180,5920,72,1800,100,4320,10,1,68890041,4202,108.93,1.00,12,0.12,56.00,6115.00,11050,20240401,-44.80,5500,20250409,10.91,8460,-27.90,20250219,5500,10.91,20250409,10910,-44.09,20240516,5500,10.91,20250409,3.67,Y,192650,100,71 억,,39396561,N,N,12359,N,00,N
20250411,150855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6070,70,2,1.17,445445540,74417,42.88,5890,6070,5850,7800,4200,6000,5985.80,57.19,0,3745,6240,6120,5980,5860,5720,6180,5920,72,1800,100,4320,10,1,68890041,4182,108.39,0.99,12,0.11,56.00,6115.00,11050,20240401,-45.07,5500,20250409,10.36,8460,-28.25,20250219,5500,10.36,20250409,10910,-44.36,20240516,5500,10.36,20250409,3.67,Y,192650,100,71 억,,39396561,N,N,18494,N,00,N
20250411,140854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6040,40,2,0.67,406389920,67959,39.16,5890,6070,5850,7800,4200,6000,5979.93,57.19,0,5237,6240,6120,5980,5860,5720,6180,5920,72,1800,100,4320,10,1,68890041,4161,107.86,0.99,12,0.10,56.00,6115.00,11050,20240401,-45.34,5500,20250409,9.82,8460,-28.61,20250219,5500,9.82,20250409,10910,-44.64,20240516,5500,9.82,20250409,3.67,Y,192650,100,71 억,,39396561,N,N,18494,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160851 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6320 220 2 3.61 588259510 94102 111.68 6180 6330 6160 7930 4270 6100 6251.30 57.19 0 -21199 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4354 112.86 1.03 12 0.14 56.00 6115.00 10970 20240402 -42.39 5500 20250409 14.91 8460 -25.30 20250219 5500 14.91 20250409 10910 -42.07 20240516 5500 14.91 20250409 3.65 Y 192650 100 71 억 39401428 N N 12902 N 00 N
3 20250414 150859 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6320 220 2 3.61 534297250 85562 101.54 6180 6330 6160 7930 4270 6100 6244.56 57.19 0 -17705 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4354 112.86 1.03 12 0.12 56.00 6115.00 10970 20240402 -42.39 5500 20250409 14.91 8460 -25.30 20250219 5500 14.91 20250409 10910 -42.07 20240516 5500 14.91 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
4 20250414 140858 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6230 130 2 2.13 333734025 53650 63.67 6180 6270 6160 7930 4270 6100 6220.58 57.19 0 -12680 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4292 111.25 1.02 12 0.08 56.00 6115.00 10970 20240402 -43.21 5500 20250409 13.27 8460 -26.36 20250219 5500 13.27 20250409 10910 -42.90 20240516 5500 13.27 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
5 20250414 130856 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6220 120 2 1.97 253309975 40741 48.35 6180 6270 6160 7930 4270 6100 6217.57 57.19 0 -12616 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4285 111.07 1.02 12 0.06 56.00 6115.00 10970 20240402 -43.30 5500 20250409 13.09 8460 -26.48 20250219 5500 13.09 20250409 10910 -42.99 20240516 5500 13.09 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
6 20250414 120858 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6230 130 2 2.13 206328165 33187 39.39 6180 6270 6160 7930 4270 6100 6217.14 57.19 0 -8282 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4292 111.25 1.02 12 0.05 56.00 6115.00 10970 20240402 -43.21 5500 20250409 13.27 8460 -26.36 20250219 5500 13.27 20250409 10910 -42.90 20240516 5500 13.27 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
7 20250414 110854 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6190 90 2 1.48 169413725 27250 32.34 6180 6270 6160 7930 4270 6100 6217.02 57.19 0 -6650 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4264 110.54 1.01 12 0.04 56.00 6115.00 10970 20240402 -43.57 5500 20250409 12.55 8460 -26.83 20250219 5500 12.55 20250409 10910 -43.26 20240516 5500 12.55 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
8 20250414 100856 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6200 100 2 1.64 124617965 20024 23.76 6180 6270 6160 7930 4270 6100 6223.43 57.19 0 -4379 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4271 110.71 1.01 12 0.03 56.00 6115.00 10970 20240402 -43.48 5500 20250409 12.73 8460 -26.71 20250219 5500 12.73 20250409 10910 -43.17 20240516 5500 12.73 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
9 20250414 090857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6220 120 2 1.97 26781800 4329 5.14 6180 6230 6160 7930 4270 6100 6186.60 57.19 0 108 6266 6182 6016 5932 5766 6225 5975 72 1830 100 4390 10 1 68890041 4285 111.07 1.02 12 0.01 56.00 6115.00 10970 20240402 -43.30 5500 20250409 13.09 8460 -26.48 20250219 5500 13.09 20250409 10910 -42.99 20240516 5500 13.09 20250409 3.65 Y 192650 100 71 억 39401428 N N 12359 N 00 N
10 20250411 160847 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6100 100 2 1.67 505180220 84261 48.55 5890 6100 5850 7800 4200 6000 5995.40 57.19 0 4086 6240 6120 5980 5860 5720 6180 5920 72 1800 100 4320 10 1 68890041 4202 108.93 1.00 12 0.12 56.00 6115.00 11050 20240401 -44.80 5500 20250409 10.91 8460 -27.90 20250219 5500 10.91 20250409 10910 -44.09 20240516 5500 10.91 20250409 3.67 Y 192650 100 71 억 39396561 N N 12359 N 00 N
11 20250411 150855 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6070 70 2 1.17 445445540 74417 42.88 5890 6070 5850 7800 4200 6000 5985.80 57.19 0 3745 6240 6120 5980 5860 5720 6180 5920 72 1800 100 4320 10 1 68890041 4182 108.39 0.99 12 0.11 56.00 6115.00 11050 20240401 -45.07 5500 20250409 10.36 8460 -28.25 20250219 5500 10.36 20250409 10910 -44.36 20240516 5500 10.36 20250409 3.67 Y 192650 100 71 억 39396561 N N 18494 N 00 N
12 20250411 140854 55 40.00 KOSPI 전기·전자 N N N Y 40 N 6040 40 2 0.67 406389920 67959 39.16 5890 6070 5850 7800 4200 6000 5979.93 57.19 0 5237 6240 6120 5980 5860 5720 6180 5920 72 1800 100 4320 10 1 68890041 4161 107.86 0.99 12 0.10 56.00 6115.00 11050 20240401 -45.34 5500 20250409 9.82 8460 -28.61 20250219 5500 9.82 20250409 10910 -44.64 20240516 5500 9.82 20250409 3.67 Y 192650 100 71 억 39396561 N N 18494 N 00 N