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
195870/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
20250414,160853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,857282700,36067,86.47,24150,24200,23550,30450,16450,23450,23769.17,10.04,0,-7466,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4021,6.85,0.72,12,0.21,3453.00,32722.00,55500,20240405,-57.39,20150,20241115,17.37,33650,-29.72,20250227,21350,10.77,20250409,52000,-54.52,20240429,20150,17.37,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,2632,N,00,N
20250414,150901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,350,2,1.49,779408100,32777,78.58,24150,24200,23550,30450,16450,23450,23779.12,10.04,0,-8043,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4046,6.89,0.73,12,0.19,3453.00,32722.00,55500,20240405,-57.12,20150,20241115,18.11,33650,-29.27,20250227,21350,11.48,20250409,52000,-54.23,20240429,20150,18.11,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,140900,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,150,2,0.64,679658300,28562,68.48,24150,24200,23550,30450,16450,23450,23795.89,10.04,0,-7913,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4012,6.83,0.72,12,0.17,3453.00,32722.00,55500,20240405,-57.48,20150,20241115,17.12,33650,-29.87,20250227,21350,10.54,20250409,52000,-54.62,20240429,20150,17.12,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,130858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,622959375,26162,62.72,24150,24200,23550,30450,16450,23450,23811.61,10.04,0,-7740,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4021,6.85,0.72,12,0.15,3453.00,32722.00,55500,20240405,-57.39,20150,20241115,17.37,33650,-29.72,20250227,21350,10.77,20250409,52000,-54.52,20240429,20150,17.37,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,120900,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,150,2,0.64,579721150,24332,58.33,24150,24200,23550,30450,16450,23450,23825.46,10.04,0,-7621,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4012,6.83,0.72,12,0.14,3453.00,32722.00,55500,20240405,-57.48,20150,20241115,17.12,33650,-29.87,20250227,21350,10.54,20250409,52000,-54.62,20240429,20150,17.12,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,110856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,501119650,21007,50.36,24150,24200,23550,30450,16450,23450,23854.89,10.04,0,-7762,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4021,6.85,0.72,12,0.12,3453.00,32722.00,55500,20240405,-57.39,20150,20241115,17.37,33650,-29.72,20250227,21350,10.77,20250409,52000,-54.52,20240429,20150,17.37,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,100858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,300,2,1.28,380023850,15893,38.10,24150,24200,23650,30450,16450,23450,23911.40,10.04,0,-4958,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4038,6.88,0.73,12,0.09,3453.00,32722.00,55500,20240405,-57.21,20150,20241115,17.87,33650,-29.42,20250227,21350,11.24,20250409,52000,-54.33,20240429,20150,17.87,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250414,090859,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,700,2,2.99,151470600,6332,15.18,24150,24150,23650,30450,16450,23450,23921.45,10.04,0,-1853,24150,23800,23200,22850,22250,23975,23025,850,7000,5000,16410,50,1,17000000,4106,6.99,0.74,12,0.04,3453.00,32722.00,55500,20240405,-56.49,20150,20241115,19.85,33650,-28.23,20250227,21350,13.11,20250409,52000,-53.56,20240429,20150,19.85,20241115,1.78,Y,195870,5000,850 억,,1706831,N,N,8297,N,00,N
20250411,160849,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,100,2,0.43,960800525,41711,60.93,22800,23550,22600,30350,16350,23350,23034.70,10.05,0,-2319,24183,23766,23233,22816,22283,23500,22550,850,7000,5000,16340,50,1,17000000,3987,6.79,0.72,12,0.25,3453.00,32722.00,55500,20240405,-57.75,20150,20241115,16.38,33650,-30.31,20250227,21350,9.84,20250409,53700,-56.33,20240411,20150,16.38,20241115,1.81,Y,195870,5000,850 억,,1707730,N,N,8297,N,00,N
20250411,150857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,50,2,0.21,877309575,38152,55.74,22800,23500,22600,30350,16350,23350,22995.11,10.05,0,-2251,24183,23766,23233,22816,22283,23500,22550,850,7000,5000,16340,50,1,17000000,3978,6.78,0.72,12,0.22,3453.00,32722.00,55500,20240405,-57.84,20150,20241115,16.13,33650,-30.46,20250227,21350,9.60,20250409,53700,-56.42,20240411,20150,16.13,20241115,1.81,Y,195870,5000,850 억,,1707730,N,N,5233,N,00,N
20250411,140856,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,-100,5,-0.43,649881025,28385,41.47,22800,23400,22600,30350,16350,23350,22895.23,10.05,0,-1609,24183,23766,23233,22816,22283,23500,22550,850,7000,5000,16340,50,1,17000000,3953,6.73,0.71,12,0.17,3453.00,32722.00,55500,20240405,-58.11,20150,20241115,15.38,33650,-30.91,20250227,21350,8.90,20250409,53700,-56.70,20240411,20150,15.38,20241115,1.81,Y,195870,5000,850 억,,1707730,N,N,5233,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 160853 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 200 2 0.85 857282700 36067 86.47 24150 24200 23550 30450 16450 23450 23769.17 10.04 0 -7466 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4021 6.85 0.72 12 0.21 3453.00 32722.00 55500 20240405 -57.39 20150 20241115 17.37 33650 -29.72 20250227 21350 10.77 20250409 52000 -54.52 20240429 20150 17.37 20241115 1.78 Y 195870 5000 850 억 1706831 N N 2632 N 00 N
3 20250414 150901 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23800 350 2 1.49 779408100 32777 78.58 24150 24200 23550 30450 16450 23450 23779.12 10.04 0 -8043 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4046 6.89 0.73 12 0.19 3453.00 32722.00 55500 20240405 -57.12 20150 20241115 18.11 33650 -29.27 20250227 21350 11.48 20250409 52000 -54.23 20240429 20150 18.11 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
4 20250414 140900 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 150 2 0.64 679658300 28562 68.48 24150 24200 23550 30450 16450 23450 23795.89 10.04 0 -7913 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4012 6.83 0.72 12 0.17 3453.00 32722.00 55500 20240405 -57.48 20150 20241115 17.12 33650 -29.87 20250227 21350 10.54 20250409 52000 -54.62 20240429 20150 17.12 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
5 20250414 130858 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 200 2 0.85 622959375 26162 62.72 24150 24200 23550 30450 16450 23450 23811.61 10.04 0 -7740 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4021 6.85 0.72 12 0.15 3453.00 32722.00 55500 20240405 -57.39 20150 20241115 17.37 33650 -29.72 20250227 21350 10.77 20250409 52000 -54.52 20240429 20150 17.37 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
6 20250414 120900 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23600 150 2 0.64 579721150 24332 58.33 24150 24200 23550 30450 16450 23450 23825.46 10.04 0 -7621 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4012 6.83 0.72 12 0.14 3453.00 32722.00 55500 20240405 -57.48 20150 20241115 17.12 33650 -29.87 20250227 21350 10.54 20250409 52000 -54.62 20240429 20150 17.12 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
7 20250414 110856 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 200 2 0.85 501119650 21007 50.36 24150 24200 23550 30450 16450 23450 23854.89 10.04 0 -7762 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4021 6.85 0.72 12 0.12 3453.00 32722.00 55500 20240405 -57.39 20150 20241115 17.37 33650 -29.72 20250227 21350 10.77 20250409 52000 -54.52 20240429 20150 17.37 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
8 20250414 100858 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23750 300 2 1.28 380023850 15893 38.10 24150 24200 23650 30450 16450 23450 23911.40 10.04 0 -4958 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4038 6.88 0.73 12 0.09 3453.00 32722.00 55500 20240405 -57.21 20150 20241115 17.87 33650 -29.42 20250227 21350 11.24 20250409 52000 -54.33 20240429 20150 17.87 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
9 20250414 090859 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24150 700 2 2.99 151470600 6332 15.18 24150 24150 23650 30450 16450 23450 23921.45 10.04 0 -1853 24150 23800 23200 22850 22250 23975 23025 850 7000 5000 16410 50 1 17000000 4106 6.99 0.74 12 0.04 3453.00 32722.00 55500 20240405 -56.49 20150 20241115 19.85 33650 -28.23 20250227 21350 13.11 20250409 52000 -53.56 20240429 20150 19.85 20241115 1.78 Y 195870 5000 850 억 1706831 N N 8297 N 00 N
10 20250411 160849 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 100 2 0.43 960800525 41711 60.93 22800 23550 22600 30350 16350 23350 23034.70 10.05 0 -2319 24183 23766 23233 22816 22283 23500 22550 850 7000 5000 16340 50 1 17000000 3987 6.79 0.72 12 0.25 3453.00 32722.00 55500 20240405 -57.75 20150 20241115 16.38 33650 -30.31 20250227 21350 9.84 20250409 53700 -56.33 20240411 20150 16.38 20241115 1.81 Y 195870 5000 850 억 1707730 N N 8297 N 00 N
11 20250411 150857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 50 2 0.21 877309575 38152 55.74 22800 23500 22600 30350 16350 23350 22995.11 10.05 0 -2251 24183 23766 23233 22816 22283 23500 22550 850 7000 5000 16340 50 1 17000000 3978 6.78 0.72 12 0.22 3453.00 32722.00 55500 20240405 -57.84 20150 20241115 16.13 33650 -30.46 20250227 21350 9.60 20250409 53700 -56.42 20240411 20150 16.13 20241115 1.81 Y 195870 5000 850 억 1707730 N N 5233 N 00 N
12 20250411 140856 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 -100 5 -0.43 649881025 28385 41.47 22800 23400 22600 30350 16350 23350 22895.23 10.05 0 -1609 24183 23766 23233 22816 22283 23500 22550 850 7000 5000 16340 50 1 17000000 3953 6.73 0.71 12 0.17 3453.00 32722.00 55500 20240405 -58.11 20150 20241115 15.38 33650 -30.91 20250227 21350 8.90 20250409 53700 -56.70 20240411 20150 15.38 20241115 1.81 Y 195870 5000 850 억 1707730 N N 5233 N 00 N