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
353200/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
20250414,161125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14650,190,2,1.31,1862629995,127281,66.32,14800,14800,14520,18790,10130,14460,14633.98,9.98,0,-54521,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7240,31.78,0.86,12,0.26,461.00,16996.00,28050,20240402,-47.77,12870,20241209,13.83,21650,-32.33,20250217,12900,13.57,20250409,25250,-41.98,20240516,12870,13.83,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,18136,N,00,N
20250414,151135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14540,80,2,0.55,1752288525,119721,62.38,14800,14800,14520,18790,10130,14460,14636.43,9.98,0,-51989,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7185,31.54,0.86,12,0.24,461.00,16996.00,28050,20240402,-48.16,12870,20241209,12.98,21650,-32.84,20250217,12900,12.71,20250409,25250,-42.42,20240516,12870,12.98,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,141135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14560,100,2,0.69,1558219555,106388,55.43,14800,14800,14530,18790,10130,14460,14646.57,9.98,0,-47728,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7195,31.58,0.86,12,0.22,461.00,16996.00,28050,20240402,-48.09,12870,20241209,13.13,21650,-32.75,20250217,12900,12.87,20250409,25250,-42.34,20240516,12870,13.13,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,131132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14560,100,2,0.69,1439763555,98265,51.20,14800,14800,14530,18790,10130,14460,14651.85,9.98,0,-44429,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7195,31.58,0.86,12,0.20,461.00,16996.00,28050,20240402,-48.09,12870,20241209,13.13,21650,-32.75,20250217,12900,12.87,20250409,25250,-42.34,20240516,12870,13.13,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,121135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14610,150,2,1.04,1295490215,88354,46.04,14800,14800,14530,18790,10130,14460,14662.50,9.98,0,-38375,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7220,31.69,0.86,12,0.18,461.00,16996.00,28050,20240402,-47.91,12870,20241209,13.52,21650,-32.52,20250217,12900,13.26,20250409,25250,-42.14,20240516,12870,13.52,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,111128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14650,190,2,1.31,1141646600,77819,40.55,14800,14800,14530,18790,10130,14460,14670.54,9.98,0,-34645,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7240,31.78,0.86,12,0.16,461.00,16996.00,28050,20240402,-47.77,12870,20241209,13.83,21650,-32.33,20250217,12900,13.57,20250409,25250,-41.98,20240516,12870,13.83,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,101131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14630,170,2,1.18,923693385,62960,32.81,14800,14800,14530,18790,10130,14460,14671.11,9.98,0,-25115,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7230,31.74,0.86,12,0.13,461.00,16996.00,28050,20240402,-47.84,12870,20241209,13.68,21650,-32.42,20250217,12900,13.41,20250409,25250,-42.06,20240516,12870,13.68,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250414,091132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14620,160,2,1.11,350164080,23829,12.42,14800,14800,14590,18790,10130,14460,14694.87,9.98,0,-12299,14886,14672,14246,14032,13606,14780,14140,247,4330,500,10700,10,1,49416925,7225,31.71,0.86,12,0.05,461.00,16996.00,28050,20240402,-47.88,12870,20241209,13.60,21650,-32.47,20250217,12900,13.33,20250409,25250,-42.10,20240516,12870,13.60,20241209,2.55,Y,353200,500,247 억,,4929508,N,N,22437,N,00,N
20250411,161120,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14460,270,2,1.90,2714745365,191920,67.29,13900,14460,13820,18440,9940,14190,14144.68,9.96,0,8796,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7146,31.37,0.85,12,0.39,461.00,16996.00,28050,20240402,-48.45,12870,20241209,12.35,21650,-33.21,20250217,12900,12.09,20250409,25650,-43.63,20240412,12870,12.35,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,22437,N,00,N
20250411,151130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14360,170,2,1.20,2474871755,175295,61.46,13900,14400,13820,18440,9940,14190,14118.32,9.96,0,15751,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7096,31.15,0.84,12,0.35,461.00,16996.00,28050,20240402,-48.81,12870,20241209,11.58,21650,-33.67,20250217,12900,11.32,20250409,25650,-44.02,20240412,12870,11.58,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,N,00,N
20250411,141128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14290,100,2,0.70,2102471175,149340,52.36,13900,14380,13820,18440,9940,14190,14078.42,9.96,0,12444,14716,14452,14126,13862,13536,14585,13995,247,4250,500,10500,10,1,49416925,7062,31.00,0.84,12,0.30,461.00,16996.00,28050,20240402,-49.06,12870,20241209,11.03,21650,-34.00,20250217,12900,10.78,20250409,25650,-44.29,20240412,12870,11.03,20241209,2.54,Y,353200,500,247 억,,4920849,N,N,25227,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 161125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14650 190 2 1.31 1862629995 127281 66.32 14800 14800 14520 18790 10130 14460 14633.98 9.98 0 -54521 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7240 31.78 0.86 12 0.26 461.00 16996.00 28050 20240402 -47.77 12870 20241209 13.83 21650 -32.33 20250217 12900 13.57 20250409 25250 -41.98 20240516 12870 13.83 20241209 2.55 Y 353200 500 247 억 4929508 N N 18136 N 00 N
3 20250414 151135 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14540 80 2 0.55 1752288525 119721 62.38 14800 14800 14520 18790 10130 14460 14636.43 9.98 0 -51989 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7185 31.54 0.86 12 0.24 461.00 16996.00 28050 20240402 -48.16 12870 20241209 12.98 21650 -32.84 20250217 12900 12.71 20250409 25250 -42.42 20240516 12870 12.98 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
4 20250414 141135 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14560 100 2 0.69 1558219555 106388 55.43 14800 14800 14530 18790 10130 14460 14646.57 9.98 0 -47728 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7195 31.58 0.86 12 0.22 461.00 16996.00 28050 20240402 -48.09 12870 20241209 13.13 21650 -32.75 20250217 12900 12.87 20250409 25250 -42.34 20240516 12870 13.13 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
5 20250414 131132 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14560 100 2 0.69 1439763555 98265 51.20 14800 14800 14530 18790 10130 14460 14651.85 9.98 0 -44429 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7195 31.58 0.86 12 0.20 461.00 16996.00 28050 20240402 -48.09 12870 20241209 13.13 21650 -32.75 20250217 12900 12.87 20250409 25250 -42.34 20240516 12870 13.13 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
6 20250414 121135 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14610 150 2 1.04 1295490215 88354 46.04 14800 14800 14530 18790 10130 14460 14662.50 9.98 0 -38375 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7220 31.69 0.86 12 0.18 461.00 16996.00 28050 20240402 -47.91 12870 20241209 13.52 21650 -32.52 20250217 12900 13.26 20250409 25250 -42.14 20240516 12870 13.52 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
7 20250414 111128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14650 190 2 1.31 1141646600 77819 40.55 14800 14800 14530 18790 10130 14460 14670.54 9.98 0 -34645 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7240 31.78 0.86 12 0.16 461.00 16996.00 28050 20240402 -47.77 12870 20241209 13.83 21650 -32.33 20250217 12900 13.57 20250409 25250 -41.98 20240516 12870 13.83 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
8 20250414 101131 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14630 170 2 1.18 923693385 62960 32.81 14800 14800 14530 18790 10130 14460 14671.11 9.98 0 -25115 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7230 31.74 0.86 12 0.13 461.00 16996.00 28050 20240402 -47.84 12870 20241209 13.68 21650 -32.42 20250217 12900 13.41 20250409 25250 -42.06 20240516 12870 13.68 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
9 20250414 091132 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14620 160 2 1.11 350164080 23829 12.42 14800 14800 14590 18790 10130 14460 14694.87 9.98 0 -12299 14886 14672 14246 14032 13606 14780 14140 247 4330 500 10700 10 1 49416925 7225 31.71 0.86 12 0.05 461.00 16996.00 28050 20240402 -47.88 12870 20241209 13.60 21650 -32.47 20250217 12900 13.33 20250409 25250 -42.10 20240516 12870 13.60 20241209 2.55 Y 353200 500 247 억 4929508 N N 22437 N 00 N
10 20250411 161120 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14460 270 2 1.90 2714745365 191920 67.29 13900 14460 13820 18440 9940 14190 14144.68 9.96 0 8796 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7146 31.37 0.85 12 0.39 461.00 16996.00 28050 20240402 -48.45 12870 20241209 12.35 21650 -33.21 20250217 12900 12.09 20250409 25650 -43.63 20240412 12870 12.35 20241209 2.54 Y 353200 500 247 억 4920849 N N 22437 N 00 N
11 20250411 151130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14360 170 2 1.20 2474871755 175295 61.46 13900 14400 13820 18440 9940 14190 14118.32 9.96 0 15751 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7096 31.15 0.84 12 0.35 461.00 16996.00 28050 20240402 -48.81 12870 20241209 11.58 21650 -33.67 20250217 12900 11.32 20250409 25650 -44.02 20240412 12870 11.58 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N
12 20250411 141128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14290 100 2 0.70 2102471175 149340 52.36 13900 14380 13820 18440 9940 14190 14078.42 9.96 0 12444 14716 14452 14126 13862 13536 14585 13995 247 4250 500 10500 10 1 49416925 7062 31.00 0.84 12 0.30 461.00 16996.00 28050 20240402 -49.06 12870 20241209 11.03 21650 -34.00 20250217 12900 10.78 20250409 25650 -44.29 20240412 12870 11.03 20241209 2.54 Y 353200 500 247 억 4920849 N N 25227 N 00 N