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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001210/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
20250429,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1128,1,2,0.09,1100024214,1055530,160.69,1137,1167,978,1465,789,1127,1042.15,13.57,0,85681,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,648,-5.20,1.26,12,1.84,-217.00,896.00,1349,20250115,-16.38,589,20241204,91.51,1349,-16.38,20250115,624,80.77,20250327,1349,-16.38,20250115,589,91.51,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,7806,N,00,N
20250429,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1100,-27,5,-2.40,1018015850,981664,149.45,1137,1167,978,1465,789,1127,1037.03,13.57,0,108249,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,632,-5.07,1.23,12,1.71,-217.00,896.00,1349,20250115,-18.46,589,20241204,86.76,1349,-18.46,20250115,624,76.28,20250327,1349,-18.46,20250115,589,86.76,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1076,-51,5,-4.53,953497743,922581,140.45,1137,1167,978,1465,789,1127,1033.51,13.57,0,125391,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,618,-4.96,1.20,12,1.61,-217.00,896.00,1349,20250115,-20.24,589,20241204,82.68,1349,-20.24,20250115,624,72.44,20250327,1349,-20.24,20250115,589,82.68,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,130117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,-66,5,-5.86,862833468,838014,127.58,1137,1167,978,1465,789,1127,1029.62,13.57,0,105366,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,610,-4.89,1.18,12,1.46,-217.00,896.00,1349,20250115,-21.35,589,20241204,80.14,1349,-21.35,20250115,624,70.03,20250327,1349,-21.35,20250115,589,80.14,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,120117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1037,-90,5,-7.99,771319911,751126,114.35,1137,1167,978,1465,789,1127,1026.88,13.57,0,112578,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,596,-4.78,1.16,12,1.31,-217.00,896.00,1349,20250115,-23.13,589,20241204,76.06,1349,-23.13,20250115,624,66.19,20250327,1349,-23.13,20250115,589,76.06,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1043,-84,5,-7.45,719235986,701086,106.73,1137,1167,978,1465,789,1127,1025.89,13.57,0,111139,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,599,-4.81,1.16,12,1.22,-217.00,896.00,1349,20250115,-22.68,589,20241204,77.08,1349,-22.68,20250115,624,67.15,20250327,1349,-22.68,20250115,589,77.08,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,100117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1033,-94,5,-8.34,678598617,661984,100.78,1137,1167,978,1465,789,1127,1025.10,13.57,0,118887,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,594,-4.76,1.15,12,1.15,-217.00,896.00,1349,20250115,-23.42,589,20241204,75.38,1349,-23.42,20250115,624,65.54,20250327,1349,-23.42,20250115,589,75.38,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250429,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,5,2,0.44,1624443,1429,0.22,1137,1167,1132,1465,789,1127,1136.77,13.57,0,-214,1317,1221,1174,1078,1031,1198,1055,287,338,500,740,1,1,57472957,651,-5.22,1.26,12,0.00,-217.00,896.00,1349,20250115,-16.09,589,20241204,92.19,1349,-16.09,20250115,624,81.41,20250327,1349,-16.09,20250115,589,92.19,20241204,0.03,Y,001210,500,287 억,,7801530,N,N,19964,N,00,N
20250428,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-77,5,-6.40,780677140,655038,178.83,1204,1270,1127,1565,843,1204,1191.81,13.71,0,-115088,1291,1247,1201,1157,1111,1269,1179,287,361,500,790,1,1,57472957,648,-5.19,1.26,12,1.14,-217.00,896.00,1349,20250115,-16.46,589,20241204,91.34,1349,-16.46,20250115,624,80.61,20250327,1349,-16.46,20250115,589,91.34,20241204,0.03,Y,001210,500,287 억,,7881407,N,N,19964,N,00,N
20250428,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1155,-49,5,-4.07,748565512,626805,171.12,1204,1270,1132,1565,843,1204,1194.26,13.71,0,-98995,1291,1247,1201,1157,1111,1269,1179,287,361,500,790,1,1,57472957,664,-5.32,1.29,12,1.09,-217.00,896.00,1349,20250115,-14.38,589,20241204,96.10,1349,-14.38,20250115,624,85.10,20250327,1349,-14.38,20250115,589,96.10,20241204,0.03,Y,001210,500,287 억,,7881407,N,N,28,N,00,N
20250428,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1180,-24,5,-1.99,525108725,433710,118.41,1204,1270,1170,1565,843,1204,1210.74,13.71,0,-73932,1291,1247,1201,1157,1111,1269,1179,287,361,500,790,1,1,57472957,678,-5.44,1.32,12,0.75,-217.00,896.00,1349,20250115,-12.53,589,20241204,100.34,1349,-12.53,20250115,624,89.10,20250327,1349,-12.53,20250115,589,100.34,20241204,0.03,Y,001210,500,287 억,,7881407,N,N,28,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 20250429 160116 57 100.00 KOSPI 전기·전자 N N N N N 1128 1 2 0.09 1100024214 1055530 160.69 1137 1167 978 1465 789 1127 1042.15 13.57 0 85681 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 648 -5.20 1.26 12 1.84 -217.00 896.00 1349 20250115 -16.38 589 20241204 91.51 1349 -16.38 20250115 624 80.77 20250327 1349 -16.38 20250115 589 91.51 20241204 0.03 Y 001210 500 287 억 7801530 N N 7806 N 00 N
3 20250429 150116 57 100.00 KOSPI 전기·전자 N N N N N 1100 -27 5 -2.40 1018015850 981664 149.45 1137 1167 978 1465 789 1127 1037.03 13.57 0 108249 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 632 -5.07 1.23 12 1.71 -217.00 896.00 1349 20250115 -18.46 589 20241204 86.76 1349 -18.46 20250115 624 76.28 20250327 1349 -18.46 20250115 589 86.76 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
4 20250429 140116 57 100.00 KOSPI 전기·전자 N N N N N 1076 -51 5 -4.53 953497743 922581 140.45 1137 1167 978 1465 789 1127 1033.51 13.57 0 125391 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 618 -4.96 1.20 12 1.61 -217.00 896.00 1349 20250115 -20.24 589 20241204 82.68 1349 -20.24 20250115 624 72.44 20250327 1349 -20.24 20250115 589 82.68 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
5 20250429 130117 57 100.00 KOSPI 전기·전자 N N N N N 1061 -66 5 -5.86 862833468 838014 127.58 1137 1167 978 1465 789 1127 1029.62 13.57 0 105366 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 610 -4.89 1.18 12 1.46 -217.00 896.00 1349 20250115 -21.35 589 20241204 80.14 1349 -21.35 20250115 624 70.03 20250327 1349 -21.35 20250115 589 80.14 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
6 20250429 120117 57 100.00 KOSPI 전기·전자 N N N N N 1037 -90 5 -7.99 771319911 751126 114.35 1137 1167 978 1465 789 1127 1026.88 13.57 0 112578 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 596 -4.78 1.16 12 1.31 -217.00 896.00 1349 20250115 -23.13 589 20241204 76.06 1349 -23.13 20250115 624 66.19 20250327 1349 -23.13 20250115 589 76.06 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
7 20250429 110116 57 100.00 KOSPI 전기·전자 N N N N N 1043 -84 5 -7.45 719235986 701086 106.73 1137 1167 978 1465 789 1127 1025.89 13.57 0 111139 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 599 -4.81 1.16 12 1.22 -217.00 896.00 1349 20250115 -22.68 589 20241204 77.08 1349 -22.68 20250115 624 67.15 20250327 1349 -22.68 20250115 589 77.08 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
8 20250429 100117 57 100.00 KOSPI 전기·전자 N N N N N 1033 -94 5 -8.34 678598617 661984 100.78 1137 1167 978 1465 789 1127 1025.10 13.57 0 118887 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 594 -4.76 1.15 12 1.15 -217.00 896.00 1349 20250115 -23.42 589 20241204 75.38 1349 -23.42 20250115 624 65.54 20250327 1349 -23.42 20250115 589 75.38 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
9 20250429 090117 57 100.00 KOSPI 전기·전자 N N N N N 1132 5 2 0.44 1624443 1429 0.22 1137 1167 1132 1465 789 1127 1136.77 13.57 0 -214 1317 1221 1174 1078 1031 1198 1055 287 338 500 740 1 1 57472957 651 -5.22 1.26 12 0.00 -217.00 896.00 1349 20250115 -16.09 589 20241204 92.19 1349 -16.09 20250115 624 81.41 20250327 1349 -16.09 20250115 589 92.19 20241204 0.03 Y 001210 500 287 억 7801530 N N 19964 N 00 N
10 20250428 160116 57 100.00 KOSPI 전기·전자 N N N N N 1127 -77 5 -6.40 780677140 655038 178.83 1204 1270 1127 1565 843 1204 1191.81 13.71 0 -115088 1291 1247 1201 1157 1111 1269 1179 287 361 500 790 1 1 57472957 648 -5.19 1.26 12 1.14 -217.00 896.00 1349 20250115 -16.46 589 20241204 91.34 1349 -16.46 20250115 624 80.61 20250327 1349 -16.46 20250115 589 91.34 20241204 0.03 Y 001210 500 287 억 7881407 N N 19964 N 00 N
11 20250428 150117 57 100.00 KOSPI 전기·전자 N N N N N 1155 -49 5 -4.07 748565512 626805 171.12 1204 1270 1132 1565 843 1204 1194.26 13.71 0 -98995 1291 1247 1201 1157 1111 1269 1179 287 361 500 790 1 1 57472957 664 -5.32 1.29 12 1.09 -217.00 896.00 1349 20250115 -14.38 589 20241204 96.10 1349 -14.38 20250115 624 85.10 20250327 1349 -14.38 20250115 589 96.10 20241204 0.03 Y 001210 500 287 억 7881407 N N 28 N 00 N
12 20250428 140116 57 100.00 KOSPI 전기·전자 N N N N N 1180 -24 5 -1.99 525108725 433710 118.41 1204 1270 1170 1565 843 1204 1210.74 13.71 0 -73932 1291 1247 1201 1157 1111 1269 1179 287 361 500 790 1 1 57472957 678 -5.44 1.32 12 0.75 -217.00 896.00 1349 20250115 -12.53 589 20241204 100.34 1349 -12.53 20250115 624 89.10 20250327 1349 -12.53 20250115 589 100.34 20241204 0.03 Y 001210 500 287 억 7881407 N N 28 N 00 N