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
009450/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
20250429,160240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,73800,1000,2,1.37,2448047000,33003,95.79,73500,75000,72000,94600,51000,72800,74176.52,10.39,0,-5225,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10752,8.65,1.54,12,0.23,8535.00,47779.00,107700,20250121,-31.48,48050,20240520,53.59,107700,-31.48,20250121,60800,21.38,20250409,107700,-31.48,20250121,48050,53.59,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,2809,N,00,N
20250429,150241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74300,1500,2,2.06,2260671400,30469,88.44,73500,75000,72000,94600,51000,72800,74195.79,10.39,0,-4941,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10824,8.71,1.56,12,0.21,8535.00,47779.00,107700,20250121,-31.01,48050,20240520,54.63,107700,-31.01,20250121,60800,22.20,20250409,107700,-31.01,20250121,48050,54.63,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,140241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74000,1200,2,1.65,1980957550,26695,77.48,73500,75000,72000,94600,51000,72800,74207.06,10.39,0,-4218,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10781,8.67,1.55,12,0.18,8535.00,47779.00,107700,20250121,-31.29,48050,20240520,54.01,107700,-31.29,20250121,60800,21.71,20250409,107700,-31.29,20250121,48050,54.01,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,130243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74500,1700,2,2.34,1803776450,24308,70.56,73500,75000,72000,94600,51000,72800,74205.05,10.39,0,-3465,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10854,8.73,1.56,12,0.17,8535.00,47779.00,107700,20250121,-30.83,48050,20240520,55.05,107700,-30.83,20250121,60800,22.53,20250409,107700,-30.83,20250121,48050,55.05,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,120242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74200,1400,2,1.92,1579088650,21286,61.78,73500,75000,72000,94600,51000,72800,74184.38,10.39,0,-2184,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10810,8.69,1.55,12,0.15,8535.00,47779.00,107700,20250121,-31.10,48050,20240520,54.42,107700,-31.10,20250121,60800,22.04,20250409,107700,-31.10,20250121,48050,54.42,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,110242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74700,1900,2,2.61,1330742000,17948,52.10,73500,75000,72000,94600,51000,72800,74144.31,10.39,0,-489,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10883,8.75,1.56,12,0.12,8535.00,47779.00,107700,20250121,-30.64,48050,20240520,55.46,107700,-30.64,20250121,60800,22.86,20250409,107700,-30.64,20250121,48050,55.46,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,100243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,73600,800,2,1.10,653299500,8851,25.69,73500,75000,72000,94600,51000,72800,73810.81,10.39,0,-833,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10722,8.62,1.54,12,0.06,8535.00,47779.00,107700,20250121,-31.66,48050,20240520,53.17,107700,-31.66,20250121,60800,21.05,20250409,107700,-31.66,20250121,48050,53.17,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250429,090243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72200,-600,5,-0.82,139537900,1902,5.52,73500,73500,72000,94600,51000,72800,73363.77,10.39,0,-202,75400,74100,72500,71200,69600,74750,71850,146,21800,1000,52410,100,1,14568592,10519,8.46,1.51,12,0.01,8535.00,47779.00,107700,20250121,-32.96,48050,20240520,50.26,107700,-32.96,20250121,60800,18.75,20250409,107700,-32.96,20250121,48050,50.26,20240520,0.70,Y,009450,1000,145 억,,1514048,N,N,4059,N,00,N
20250428,160240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72800,900,2,1.25,2506151850,34452,167.04,71900,73800,70900,93400,50400,71900,72743.29,10.44,0,-7447,73833,72866,72133,71166,70433,72500,70800,146,21500,1000,51760,100,1,14568592,10606,8.53,1.52,12,0.24,8535.00,47779.00,107700,20250121,-32.40,48050,20240520,51.51,107700,-32.40,20250121,60800,19.74,20250409,107700,-32.40,20250121,48050,51.51,20240520,0.71,Y,009450,1000,145 억,,1521647,N,N,4059,N,00,N
20250428,150242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72800,900,2,1.25,2361718050,32467,157.42,71900,73800,70900,93400,50400,71900,72742.11,10.44,0,-6213,73833,72866,72133,71166,70433,72500,70800,146,21500,1000,51760,100,1,14568592,10606,8.53,1.52,12,0.22,8535.00,47779.00,107700,20250121,-32.40,48050,20240520,51.51,107700,-32.40,20250121,60800,19.74,20250409,107700,-32.40,20250121,48050,51.51,20240520,0.71,Y,009450,1000,145 억,,1521647,N,N,2179,N,00,N
20250428,140241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,73600,1700,2,2.36,1954513850,26902,130.43,71900,73800,70900,93400,50400,71900,72653.11,10.44,0,-2888,73833,72866,72133,71166,70433,72500,70800,146,21500,1000,51760,100,1,14568592,10722,8.62,1.54,12,0.18,8535.00,47779.00,107700,20250121,-31.66,48050,20240520,53.17,107700,-31.66,20250121,60800,21.05,20250409,107700,-31.66,20250121,48050,53.17,20240520,0.71,Y,009450,1000,145 억,,1521647,N,N,2179,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 160240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 73800 1000 2 1.37 2448047000 33003 95.79 73500 75000 72000 94600 51000 72800 74176.52 10.39 0 -5225 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10752 8.65 1.54 12 0.23 8535.00 47779.00 107700 20250121 -31.48 48050 20240520 53.59 107700 -31.48 20250121 60800 21.38 20250409 107700 -31.48 20250121 48050 53.59 20240520 0.70 Y 009450 1000 145 억 1514048 N N 2809 N 00 N
3 20250429 150241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 74300 1500 2 2.06 2260671400 30469 88.44 73500 75000 72000 94600 51000 72800 74195.79 10.39 0 -4941 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10824 8.71 1.56 12 0.21 8535.00 47779.00 107700 20250121 -31.01 48050 20240520 54.63 107700 -31.01 20250121 60800 22.20 20250409 107700 -31.01 20250121 48050 54.63 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
4 20250429 140241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 74000 1200 2 1.65 1980957550 26695 77.48 73500 75000 72000 94600 51000 72800 74207.06 10.39 0 -4218 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10781 8.67 1.55 12 0.18 8535.00 47779.00 107700 20250121 -31.29 48050 20240520 54.01 107700 -31.29 20250121 60800 21.71 20250409 107700 -31.29 20250121 48050 54.01 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
5 20250429 130243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 74500 1700 2 2.34 1803776450 24308 70.56 73500 75000 72000 94600 51000 72800 74205.05 10.39 0 -3465 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10854 8.73 1.56 12 0.17 8535.00 47779.00 107700 20250121 -30.83 48050 20240520 55.05 107700 -30.83 20250121 60800 22.53 20250409 107700 -30.83 20250121 48050 55.05 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
6 20250429 120242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 74200 1400 2 1.92 1579088650 21286 61.78 73500 75000 72000 94600 51000 72800 74184.38 10.39 0 -2184 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10810 8.69 1.55 12 0.15 8535.00 47779.00 107700 20250121 -31.10 48050 20240520 54.42 107700 -31.10 20250121 60800 22.04 20250409 107700 -31.10 20250121 48050 54.42 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
7 20250429 110242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 74700 1900 2 2.61 1330742000 17948 52.10 73500 75000 72000 94600 51000 72800 74144.31 10.39 0 -489 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10883 8.75 1.56 12 0.12 8535.00 47779.00 107700 20250121 -30.64 48050 20240520 55.46 107700 -30.64 20250121 60800 22.86 20250409 107700 -30.64 20250121 48050 55.46 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
8 20250429 100243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 73600 800 2 1.10 653299500 8851 25.69 73500 75000 72000 94600 51000 72800 73810.81 10.39 0 -833 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10722 8.62 1.54 12 0.06 8535.00 47779.00 107700 20250121 -31.66 48050 20240520 53.17 107700 -31.66 20250121 60800 21.05 20250409 107700 -31.66 20250121 48050 53.17 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
9 20250429 090243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 72200 -600 5 -0.82 139537900 1902 5.52 73500 73500 72000 94600 51000 72800 73363.77 10.39 0 -202 75400 74100 72500 71200 69600 74750 71850 146 21800 1000 52410 100 1 14568592 10519 8.46 1.51 12 0.01 8535.00 47779.00 107700 20250121 -32.96 48050 20240520 50.26 107700 -32.96 20250121 60800 18.75 20250409 107700 -32.96 20250121 48050 50.26 20240520 0.70 Y 009450 1000 145 억 1514048 N N 4059 N 00 N
10 20250428 160240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 72800 900 2 1.25 2506151850 34452 167.04 71900 73800 70900 93400 50400 71900 72743.29 10.44 0 -7447 73833 72866 72133 71166 70433 72500 70800 146 21500 1000 51760 100 1 14568592 10606 8.53 1.52 12 0.24 8535.00 47779.00 107700 20250121 -32.40 48050 20240520 51.51 107700 -32.40 20250121 60800 19.74 20250409 107700 -32.40 20250121 48050 51.51 20240520 0.71 Y 009450 1000 145 억 1521647 N N 4059 N 00 N
11 20250428 150242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 72800 900 2 1.25 2361718050 32467 157.42 71900 73800 70900 93400 50400 71900 72742.11 10.44 0 -6213 73833 72866 72133 71166 70433 72500 70800 146 21500 1000 51760 100 1 14568592 10606 8.53 1.52 12 0.22 8535.00 47779.00 107700 20250121 -32.40 48050 20240520 51.51 107700 -32.40 20250121 60800 19.74 20250409 107700 -32.40 20250121 48050 51.51 20240520 0.71 Y 009450 1000 145 억 1521647 N N 2179 N 00 N
12 20250428 140241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 73600 1700 2 2.36 1954513850 26902 130.43 71900 73800 70900 93400 50400 71900 72653.11 10.44 0 -2888 73833 72866 72133 71166 70433 72500 70800 146 21500 1000 51760 100 1 14568592 10722 8.62 1.54 12 0.18 8535.00 47779.00 107700 20250121 -31.66 48050 20240520 53.17 107700 -31.66 20250121 60800 21.05 20250409 107700 -31.66 20250121 48050 53.17 20240520 0.71 Y 009450 1000 145 억 1521647 N N 2179 N 00 N