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
336370/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
20250414,161112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7650,40,2,0.53,1635811580,211311,167.05,7660,8000,7600,9890,5330,7610,7741.34,4.95,0,-23174,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5372,182.14,0.90,12,0.30,42.00,8495.00,23500,20240701,-67.45,6750,20250409,13.33,11800,-35.17,20250120,6750,13.33,20250409,23500,-67.45,20240701,6750,13.33,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,52316,N,00,N
20250414,151122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7660,50,2,0.66,1558700110,201242,159.09,7660,8000,7600,9890,5330,7610,7745.40,4.95,0,-22692,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5379,182.38,0.90,12,0.29,42.00,8495.00,23500,20240701,-67.40,6750,20250409,13.48,11800,-35.08,20250120,6750,13.48,20250409,23500,-67.40,20240701,6750,13.48,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,141121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7700,90,2,1.18,1442004595,186042,147.07,7660,8000,7600,9890,5330,7610,7750.96,4.95,0,-21531,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5407,183.33,0.91,12,0.26,42.00,8495.00,23500,20240701,-67.23,6750,20250409,14.07,11800,-34.75,20250120,6750,14.07,20250409,23500,-67.23,20240701,6750,14.07,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,131119,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7700,90,2,1.18,1269548525,163621,129.35,7660,8000,7600,9890,5330,7610,7759.08,4.95,0,-22765,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5407,183.33,0.91,12,0.23,42.00,8495.00,23500,20240701,-67.23,6750,20250409,14.07,11800,-34.75,20250120,6750,14.07,20250409,23500,-67.23,20240701,6750,14.07,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,121122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7710,100,2,1.31,1156472850,148963,117.76,7660,8000,7600,9890,5330,7610,7763.49,4.95,0,-20002,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5414,183.57,0.91,12,0.21,42.00,8495.00,23500,20240701,-67.19,6750,20250409,14.22,11800,-34.66,20250120,6750,14.22,20250409,23500,-67.19,20240701,6750,14.22,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,111115,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7870,260,2,3.42,792278060,102505,81.03,7660,7900,7600,9890,5330,7610,7729.17,4.95,0,-18816,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5526,187.38,0.93,12,0.15,42.00,8495.00,23500,20240701,-66.51,6750,20250409,16.59,11800,-33.31,20250120,6750,16.59,20250409,23500,-66.51,20240701,6750,16.59,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,101118,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7630,20,2,0.26,418609270,54373,42.98,7660,7810,7600,9890,5330,7610,7698.84,4.95,0,-8682,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5358,181.67,0.90,12,0.08,42.00,8495.00,23500,20240701,-67.53,6750,20250409,13.04,11800,-35.34,20250120,6750,13.04,20250409,23500,-67.53,20240701,6750,13.04,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250414,091119,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7760,150,2,1.97,149762800,19453,15.38,7660,7810,7610,9890,5330,7610,7698.70,4.95,0,-1567,7836,7722,7496,7382,7156,7780,7440,70,2280,100,5630,10,1,70217344,5449,184.76,0.91,12,0.03,42.00,8495.00,23500,20240701,-66.98,6750,20250409,14.96,11800,-34.24,20250120,6750,14.96,20250409,23500,-66.98,20240701,6750,14.96,20250409,1.31,Y,336370,100,70 억,,3474314,N,N,27784,N,00,N
20250411,161107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7610,120,2,1.60,941993070,126499,75.25,7330,7610,7270,9730,5250,7490,7444.38,4.96,0,614,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5344,181.19,0.90,12,0.18,42.00,8495.00,23500,20240701,-67.62,6750,20250409,12.74,11800,-35.51,20250120,6750,12.74,20250409,23500,-67.62,20240701,6750,12.74,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,27784,N,00,N
20250411,151117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7560,70,2,0.93,811874950,109376,65.07,7330,7570,7270,9730,5250,7490,7422.58,4.96,0,-1715,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5308,180.00,0.89,12,0.16,42.00,8495.00,23500,20240701,-67.83,6750,20250409,12.00,11800,-35.93,20250120,6750,12.00,20250409,23500,-67.83,20240701,6750,12.00,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,141115,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7490,0,3,0.00,693627510,93652,55.71,7330,7530,7270,9730,5250,7490,7406.13,4.96,0,-7950,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5259,178.33,0.88,12,0.13,42.00,8495.00,23500,20240701,-68.13,6750,20250409,10.96,11800,-36.53,20250120,6750,10.96,20250409,23500,-68.13,20240701,6750,10.96,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,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 161112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7650 40 2 0.53 1635811580 211311 167.05 7660 8000 7600 9890 5330 7610 7741.34 4.95 0 -23174 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5372 182.14 0.90 12 0.30 42.00 8495.00 23500 20240701 -67.45 6750 20250409 13.33 11800 -35.17 20250120 6750 13.33 20250409 23500 -67.45 20240701 6750 13.33 20250409 1.31 Y 336370 100 70 억 3474314 N N 52316 N 00 N
3 20250414 151122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7660 50 2 0.66 1558700110 201242 159.09 7660 8000 7600 9890 5330 7610 7745.40 4.95 0 -22692 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5379 182.38 0.90 12 0.29 42.00 8495.00 23500 20240701 -67.40 6750 20250409 13.48 11800 -35.08 20250120 6750 13.48 20250409 23500 -67.40 20240701 6750 13.48 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
4 20250414 141121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7700 90 2 1.18 1442004595 186042 147.07 7660 8000 7600 9890 5330 7610 7750.96 4.95 0 -21531 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5407 183.33 0.91 12 0.26 42.00 8495.00 23500 20240701 -67.23 6750 20250409 14.07 11800 -34.75 20250120 6750 14.07 20250409 23500 -67.23 20240701 6750 14.07 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
5 20250414 131119 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7700 90 2 1.18 1269548525 163621 129.35 7660 8000 7600 9890 5330 7610 7759.08 4.95 0 -22765 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5407 183.33 0.91 12 0.23 42.00 8495.00 23500 20240701 -67.23 6750 20250409 14.07 11800 -34.75 20250120 6750 14.07 20250409 23500 -67.23 20240701 6750 14.07 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
6 20250414 121122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7710 100 2 1.31 1156472850 148963 117.76 7660 8000 7600 9890 5330 7610 7763.49 4.95 0 -20002 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5414 183.57 0.91 12 0.21 42.00 8495.00 23500 20240701 -67.19 6750 20250409 14.22 11800 -34.66 20250120 6750 14.22 20250409 23500 -67.19 20240701 6750 14.22 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
7 20250414 111115 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7870 260 2 3.42 792278060 102505 81.03 7660 7900 7600 9890 5330 7610 7729.17 4.95 0 -18816 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5526 187.38 0.93 12 0.15 42.00 8495.00 23500 20240701 -66.51 6750 20250409 16.59 11800 -33.31 20250120 6750 16.59 20250409 23500 -66.51 20240701 6750 16.59 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
8 20250414 101118 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7630 20 2 0.26 418609270 54373 42.98 7660 7810 7600 9890 5330 7610 7698.84 4.95 0 -8682 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5358 181.67 0.90 12 0.08 42.00 8495.00 23500 20240701 -67.53 6750 20250409 13.04 11800 -35.34 20250120 6750 13.04 20250409 23500 -67.53 20240701 6750 13.04 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
9 20250414 091119 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7760 150 2 1.97 149762800 19453 15.38 7660 7810 7610 9890 5330 7610 7698.70 4.95 0 -1567 7836 7722 7496 7382 7156 7780 7440 70 2280 100 5630 10 1 70217344 5449 184.76 0.91 12 0.03 42.00 8495.00 23500 20240701 -66.98 6750 20250409 14.96 11800 -34.24 20250120 6750 14.96 20250409 23500 -66.98 20240701 6750 14.96 20250409 1.31 Y 336370 100 70 억 3474314 N N 27784 N 00 N
10 20250411 161107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7610 120 2 1.60 941993070 126499 75.25 7330 7610 7270 9730 5250 7490 7444.38 4.96 0 614 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5344 181.19 0.90 12 0.18 42.00 8495.00 23500 20240701 -67.62 6750 20250409 12.74 11800 -35.51 20250120 6750 12.74 20250409 23500 -67.62 20240701 6750 12.74 20250409 1.31 Y 336370 100 70 억 3484306 N N 27784 N 00 N
11 20250411 151117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7560 70 2 0.93 811874950 109376 65.07 7330 7570 7270 9730 5250 7490 7422.58 4.96 0 -1715 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5308 180.00 0.89 12 0.16 42.00 8495.00 23500 20240701 -67.83 6750 20250409 12.00 11800 -35.93 20250120 6750 12.00 20250409 23500 -67.83 20240701 6750 12.00 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
12 20250411 141115 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7490 0 3 0.00 693627510 93652 55.71 7330 7530 7270 9730 5250 7490 7406.13 4.96 0 -7950 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5259 178.33 0.88 12 0.13 42.00 8495.00 23500 20240701 -68.13 6750 20250409 10.96 11800 -36.53 20250120 6750 10.96 20250409 23500 -68.13 20240701 6750 10.96 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N