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
248070/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
20250414,160954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15330,360,2,2.40,822709870,53983,49.88,15080,15370,15080,19460,10480,14970,15240.26,19.97,0,423,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7513,19.41,1.62,12,0.11,790.00,9471.00,28200,20240510,-45.64,13870,20250409,10.53,20350,-24.67,20250103,13870,10.53,20250409,28200,-45.64,20240510,13870,10.53,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,10751,N,00,N
20250414,151002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15300,330,2,2.20,784761520,51504,47.59,15080,15370,15080,19460,10480,14970,15237.00,19.97,0,-118,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7498,19.37,1.62,12,0.11,790.00,9471.00,28200,20240510,-45.74,13870,20250409,10.31,20350,-24.82,20250103,13870,10.31,20250409,28200,-45.74,20240510,13870,10.31,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,141002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15290,320,2,2.14,669159480,43953,40.61,15080,15370,15080,19460,10480,14970,15224.54,19.97,0,-1387,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7493,19.35,1.61,12,0.09,790.00,9471.00,28200,20240510,-45.78,13870,20250409,10.24,20350,-24.86,20250103,13870,10.24,20250409,28200,-45.78,20240510,13870,10.24,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,130959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15270,300,2,2.00,552392200,36325,33.56,15080,15350,15080,19460,10480,14970,15207.06,19.97,0,-1195,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7483,19.33,1.61,12,0.07,790.00,9471.00,28200,20240510,-45.85,13870,20250409,10.09,20350,-24.96,20250103,13870,10.09,20250409,28200,-45.85,20240510,13870,10.09,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,121001,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15250,280,2,1.87,440505430,29014,26.81,15080,15270,15080,19460,10480,14970,15182.64,19.97,0,-1433,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7473,19.30,1.61,12,0.06,790.00,9471.00,28200,20240510,-45.92,13870,20250409,9.95,20350,-25.06,20250103,13870,9.95,20250409,28200,-45.92,20240510,13870,9.95,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,110957,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15220,250,2,1.67,344129840,22672,20.95,15080,15270,15080,19460,10480,14970,15178.79,19.97,0,-1013,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7459,19.27,1.61,12,0.05,790.00,9471.00,28200,20240510,-46.03,13870,20250409,9.73,20350,-25.21,20250103,13870,9.73,20250409,28200,-46.03,20240510,13870,9.73,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,100959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15150,180,2,1.20,217277280,14338,13.25,15080,15240,15080,19460,10480,14970,15154.18,19.97,0,-1830,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7424,19.18,1.60,12,0.03,790.00,9471.00,28200,20240510,-46.28,13870,20250409,9.23,20350,-25.55,20250103,13870,9.23,20250409,28200,-46.28,20240510,13870,9.23,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250414,091000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,230,2,1.54,36046690,2378,2.20,15080,15240,15080,19460,10480,14970,15159.84,19.97,0,26,15510,15240,14880,14610,14250,15375,14745,250,4490,500,11070,10,1,49005551,7449,19.24,1.60,12,0.00,790.00,9471.00,28200,20240510,-46.10,13870,20250409,9.59,20350,-25.31,20250103,13870,9.59,20250409,28200,-46.10,20240510,13870,9.59,20250409,1.87,Y,248070,500,250 억,,9784914,N,N,2717,N,00,N
20250411,160950,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14970,-10,5,-0.07,1606029705,108224,75.19,14610,15150,14520,19470,10490,14980,14839.87,19.91,0,30275,15626,15302,14926,14602,14226,15115,14415,250,4490,500,11080,10,1,49005551,7336,18.95,1.58,12,0.22,790.00,9471.00,28200,20240510,-46.91,13870,20250409,7.93,20350,-26.44,20250103,13870,7.93,20250409,28200,-46.91,20240510,13870,7.93,20250409,1.90,Y,248070,500,250 억,,9755706,N,N,2717,N,00,N
20250411,150959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14950,-30,5,-0.20,1512507975,101970,70.85,14610,15150,14520,19470,10490,14980,14832.87,19.91,0,27813,15626,15302,14926,14602,14226,15115,14415,250,4490,500,11080,10,1,49005551,7326,18.92,1.58,12,0.21,790.00,9471.00,28200,20240510,-46.99,13870,20250409,7.79,20350,-26.54,20250103,13870,7.79,20250409,28200,-46.99,20240510,13870,7.79,20250409,1.90,Y,248070,500,250 억,,9755706,N,N,20686,N,00,N
20250411,140957,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14930,-50,5,-0.33,1126586710,76148,52.91,14610,15150,14520,19470,10490,14980,14794.70,19.91,0,15624,15626,15302,14926,14602,14226,15115,14415,250,4490,500,11080,10,1,49005551,7317,18.90,1.58,12,0.16,790.00,9471.00,28200,20240510,-47.06,13870,20250409,7.64,20350,-26.63,20250103,13870,7.64,20250409,28200,-47.06,20240510,13870,7.64,20250409,1.90,Y,248070,500,250 억,,9755706,N,N,20686,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 160954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15330 360 2 2.40 822709870 53983 49.88 15080 15370 15080 19460 10480 14970 15240.26 19.97 0 423 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7513 19.41 1.62 12 0.11 790.00 9471.00 28200 20240510 -45.64 13870 20250409 10.53 20350 -24.67 20250103 13870 10.53 20250409 28200 -45.64 20240510 13870 10.53 20250409 1.87 Y 248070 500 250 억 9784914 N N 10751 N 00 N
3 20250414 151002 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15300 330 2 2.20 784761520 51504 47.59 15080 15370 15080 19460 10480 14970 15237.00 19.97 0 -118 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7498 19.37 1.62 12 0.11 790.00 9471.00 28200 20240510 -45.74 13870 20250409 10.31 20350 -24.82 20250103 13870 10.31 20250409 28200 -45.74 20240510 13870 10.31 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
4 20250414 141002 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15290 320 2 2.14 669159480 43953 40.61 15080 15370 15080 19460 10480 14970 15224.54 19.97 0 -1387 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7493 19.35 1.61 12 0.09 790.00 9471.00 28200 20240510 -45.78 13870 20250409 10.24 20350 -24.86 20250103 13870 10.24 20250409 28200 -45.78 20240510 13870 10.24 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
5 20250414 130959 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15270 300 2 2.00 552392200 36325 33.56 15080 15350 15080 19460 10480 14970 15207.06 19.97 0 -1195 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7483 19.33 1.61 12 0.07 790.00 9471.00 28200 20240510 -45.85 13870 20250409 10.09 20350 -24.96 20250103 13870 10.09 20250409 28200 -45.85 20240510 13870 10.09 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
6 20250414 121001 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15250 280 2 1.87 440505430 29014 26.81 15080 15270 15080 19460 10480 14970 15182.64 19.97 0 -1433 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7473 19.30 1.61 12 0.06 790.00 9471.00 28200 20240510 -45.92 13870 20250409 9.95 20350 -25.06 20250103 13870 9.95 20250409 28200 -45.92 20240510 13870 9.95 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
7 20250414 110957 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15220 250 2 1.67 344129840 22672 20.95 15080 15270 15080 19460 10480 14970 15178.79 19.97 0 -1013 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7459 19.27 1.61 12 0.05 790.00 9471.00 28200 20240510 -46.03 13870 20250409 9.73 20350 -25.21 20250103 13870 9.73 20250409 28200 -46.03 20240510 13870 9.73 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
8 20250414 100959 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15150 180 2 1.20 217277280 14338 13.25 15080 15240 15080 19460 10480 14970 15154.18 19.97 0 -1830 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7424 19.18 1.60 12 0.03 790.00 9471.00 28200 20240510 -46.28 13870 20250409 9.23 20350 -25.55 20250103 13870 9.23 20250409 28200 -46.28 20240510 13870 9.23 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
9 20250414 091000 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15200 230 2 1.54 36046690 2378 2.20 15080 15240 15080 19460 10480 14970 15159.84 19.97 0 26 15510 15240 14880 14610 14250 15375 14745 250 4490 500 11070 10 1 49005551 7449 19.24 1.60 12 0.00 790.00 9471.00 28200 20240510 -46.10 13870 20250409 9.59 20350 -25.31 20250103 13870 9.59 20250409 28200 -46.10 20240510 13870 9.59 20250409 1.87 Y 248070 500 250 억 9784914 N N 2717 N 00 N
10 20250411 160950 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14970 -10 5 -0.07 1606029705 108224 75.19 14610 15150 14520 19470 10490 14980 14839.87 19.91 0 30275 15626 15302 14926 14602 14226 15115 14415 250 4490 500 11080 10 1 49005551 7336 18.95 1.58 12 0.22 790.00 9471.00 28200 20240510 -46.91 13870 20250409 7.93 20350 -26.44 20250103 13870 7.93 20250409 28200 -46.91 20240510 13870 7.93 20250409 1.90 Y 248070 500 250 억 9755706 N N 2717 N 00 N
11 20250411 150959 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14950 -30 5 -0.20 1512507975 101970 70.85 14610 15150 14520 19470 10490 14980 14832.87 19.91 0 27813 15626 15302 14926 14602 14226 15115 14415 250 4490 500 11080 10 1 49005551 7326 18.92 1.58 12 0.21 790.00 9471.00 28200 20240510 -46.99 13870 20250409 7.79 20350 -26.54 20250103 13870 7.79 20250409 28200 -46.99 20240510 13870 7.79 20250409 1.90 Y 248070 500 250 억 9755706 N N 20686 N 00 N
12 20250411 140957 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14930 -50 5 -0.33 1126586710 76148 52.91 14610 15150 14520 19470 10490 14980 14794.70 19.91 0 15624 15626 15302 14926 14602 14226 15115 14415 250 4490 500 11080 10 1 49005551 7317 18.90 1.58 12 0.16 790.00 9471.00 28200 20240510 -47.06 13870 20250409 7.64 20350 -26.63 20250103 13870 7.64 20250409 28200 -47.06 20240510 13870 7.64 20250409 1.90 Y 248070 500 250 억 9755706 N N 20686 N 00 N