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
109070/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
20250429,160801,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1031,-62,5,-5.67,970705995,919408,113.06,1090,1112,1020,1420,766,1093,1055.79,0.57,0,139018,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,544,11.85,2.02,12,1.74,87.00,510.00,1660,20250327,-37.89,714,20250409,44.40,1660,-37.89,20250327,714,44.40,20250409,4100,-74.85,20240429,714,44.40,20250409,0.09,Y,109070,500,264 억,,301036,N,N,8217,N,00,N
20250429,150804,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1027,-66,5,-6.04,929862741,879526,108.15,1090,1112,1022,1420,766,1093,1057.23,0.57,0,141875,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,542,11.80,2.01,12,1.67,87.00,510.00,1660,20250327,-38.13,714,20250409,43.84,1660,-38.13,20250327,714,43.84,20250409,4100,-74.95,20240429,714,43.84,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,140806,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1039,-54,5,-4.94,778869535,733462,90.19,1090,1112,1030,1420,766,1093,1061.91,0.57,0,130786,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,549,11.94,2.04,12,1.39,87.00,510.00,1660,20250327,-37.41,714,20250409,45.52,1660,-37.41,20250327,714,45.52,20250409,4100,-74.66,20240429,714,45.52,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,130805,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,-57,5,-5.22,681967851,640325,78.74,1090,1112,1030,1420,766,1093,1065.03,0.57,0,110585,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,547,11.91,2.03,12,1.21,87.00,510.00,1660,20250327,-37.59,714,20250409,45.10,1660,-37.59,20250327,714,45.10,20250409,4100,-74.73,20240429,714,45.10,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,120808,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1056,-37,5,-3.39,552414417,516224,63.48,1090,1112,1050,1420,766,1093,1070.11,0.57,0,110035,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,558,12.14,2.07,12,0.98,87.00,510.00,1660,20250327,-36.39,714,20250409,47.90,1660,-36.39,20250327,714,47.90,20250409,4100,-74.24,20240429,714,47.90,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,110806,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,-21,5,-1.92,334726766,310085,38.13,1090,1112,1062,1420,766,1093,1079.47,0.57,0,51132,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,566,12.32,2.10,12,0.59,87.00,510.00,1660,20250327,-35.42,714,20250409,50.14,1660,-35.42,20250327,714,50.14,20250409,4100,-73.85,20240429,714,50.14,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,100808,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1085,-8,5,-0.73,265620103,245847,30.23,1090,1112,1062,1420,766,1093,1080.43,0.57,0,45273,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,573,12.47,2.13,12,0.47,87.00,510.00,1660,20250327,-34.64,714,20250409,51.96,1660,-34.64,20250327,714,51.96,20250409,4100,-73.54,20240429,714,51.96,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250429,090808,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1101,8,2,0.73,52761380,48010,5.90,1090,1112,1086,1420,766,1093,1098.97,0.57,0,11767,1177,1134,1107,1064,1037,1121,1051,264,327,500,650,1,1,52810230,581,12.66,2.16,12,0.09,87.00,510.00,1660,20250327,-33.67,714,20250409,54.20,1660,-33.67,20250327,714,54.20,20250409,4100,-73.15,20240429,714,54.20,20250409,0.09,Y,109070,500,264 억,,301036,N,N,0,N,00,N
20250428,160800,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1093,-89,5,-7.53,891888352,804903,83.05,1150,1150,1080,1536,828,1182,1108.10,0.55,0,-4253,1243,1212,1179,1148,1115,1196,1132,264,354,500,700,1,1,52810230,577,12.56,2.14,12,1.52,87.00,510.00,1660,20250327,-34.16,714,20250409,53.08,1660,-34.16,20250327,714,53.08,20250409,4100,-73.34,20240429,714,53.08,20250409,0.09,Y,109070,500,264 억,,292146,N,N,1361,N,00,N
20250428,150804,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1110,-72,5,-6.09,848873330,765679,79.00,1150,1150,1080,1536,828,1182,1108.65,0.55,0,-1819,1243,1212,1179,1148,1115,1196,1132,264,354,500,700,1,1,52810230,586,12.76,2.18,12,1.45,87.00,510.00,1660,20250327,-33.13,714,20250409,55.46,1660,-33.13,20250327,714,55.46,20250409,4100,-72.93,20240429,714,55.46,20250409,0.09,Y,109070,500,264 억,,292146,N,N,1361,N,00,N
20250428,140804,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1110,-72,5,-6.09,782694146,705824,72.82,1150,1150,1080,1536,828,1182,1108.91,0.55,0,3734,1243,1212,1179,1148,1115,1196,1132,264,354,500,700,1,1,52810230,586,12.76,2.18,12,1.34,87.00,510.00,1660,20250327,-33.13,714,20250409,55.46,1660,-33.13,20250327,714,55.46,20250409,4100,-72.93,20240429,714,55.46,20250409,0.09,Y,109070,500,264 억,,292146,N,N,1361,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 160801 57 100.00 KOSPI 전기·전자 N N N N N 1031 -62 5 -5.67 970705995 919408 113.06 1090 1112 1020 1420 766 1093 1055.79 0.57 0 139018 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 544 11.85 2.02 12 1.74 87.00 510.00 1660 20250327 -37.89 714 20250409 44.40 1660 -37.89 20250327 714 44.40 20250409 4100 -74.85 20240429 714 44.40 20250409 0.09 Y 109070 500 264 억 301036 N N 8217 N 00 N
3 20250429 150804 57 100.00 KOSPI 전기·전자 N N N N N 1027 -66 5 -6.04 929862741 879526 108.15 1090 1112 1022 1420 766 1093 1057.23 0.57 0 141875 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 542 11.80 2.01 12 1.67 87.00 510.00 1660 20250327 -38.13 714 20250409 43.84 1660 -38.13 20250327 714 43.84 20250409 4100 -74.95 20240429 714 43.84 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
4 20250429 140806 57 100.00 KOSPI 전기·전자 N N N N N 1039 -54 5 -4.94 778869535 733462 90.19 1090 1112 1030 1420 766 1093 1061.91 0.57 0 130786 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 549 11.94 2.04 12 1.39 87.00 510.00 1660 20250327 -37.41 714 20250409 45.52 1660 -37.41 20250327 714 45.52 20250409 4100 -74.66 20240429 714 45.52 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
5 20250429 130805 57 100.00 KOSPI 전기·전자 N N N N N 1036 -57 5 -5.22 681967851 640325 78.74 1090 1112 1030 1420 766 1093 1065.03 0.57 0 110585 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 547 11.91 2.03 12 1.21 87.00 510.00 1660 20250327 -37.59 714 20250409 45.10 1660 -37.59 20250327 714 45.10 20250409 4100 -74.73 20240429 714 45.10 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
6 20250429 120808 57 100.00 KOSPI 전기·전자 N N N N N 1056 -37 5 -3.39 552414417 516224 63.48 1090 1112 1050 1420 766 1093 1070.11 0.57 0 110035 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 558 12.14 2.07 12 0.98 87.00 510.00 1660 20250327 -36.39 714 20250409 47.90 1660 -36.39 20250327 714 47.90 20250409 4100 -74.24 20240429 714 47.90 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
7 20250429 110806 57 100.00 KOSPI 전기·전자 N N N N N 1072 -21 5 -1.92 334726766 310085 38.13 1090 1112 1062 1420 766 1093 1079.47 0.57 0 51132 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 566 12.32 2.10 12 0.59 87.00 510.00 1660 20250327 -35.42 714 20250409 50.14 1660 -35.42 20250327 714 50.14 20250409 4100 -73.85 20240429 714 50.14 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
8 20250429 100808 57 100.00 KOSPI 전기·전자 N N N N N 1085 -8 5 -0.73 265620103 245847 30.23 1090 1112 1062 1420 766 1093 1080.43 0.57 0 45273 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 573 12.47 2.13 12 0.47 87.00 510.00 1660 20250327 -34.64 714 20250409 51.96 1660 -34.64 20250327 714 51.96 20250409 4100 -73.54 20240429 714 51.96 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
9 20250429 090808 57 100.00 KOSPI 전기·전자 N N N N N 1101 8 2 0.73 52761380 48010 5.90 1090 1112 1086 1420 766 1093 1098.97 0.57 0 11767 1177 1134 1107 1064 1037 1121 1051 264 327 500 650 1 1 52810230 581 12.66 2.16 12 0.09 87.00 510.00 1660 20250327 -33.67 714 20250409 54.20 1660 -33.67 20250327 714 54.20 20250409 4100 -73.15 20240429 714 54.20 20250409 0.09 Y 109070 500 264 억 301036 N N 0 N 00 N
10 20250428 160800 57 100.00 KOSPI 전기·전자 N N N N N 1093 -89 5 -7.53 891888352 804903 83.05 1150 1150 1080 1536 828 1182 1108.10 0.55 0 -4253 1243 1212 1179 1148 1115 1196 1132 264 354 500 700 1 1 52810230 577 12.56 2.14 12 1.52 87.00 510.00 1660 20250327 -34.16 714 20250409 53.08 1660 -34.16 20250327 714 53.08 20250409 4100 -73.34 20240429 714 53.08 20250409 0.09 Y 109070 500 264 억 292146 N N 1361 N 00 N
11 20250428 150804 57 100.00 KOSPI 전기·전자 N N N N N 1110 -72 5 -6.09 848873330 765679 79.00 1150 1150 1080 1536 828 1182 1108.65 0.55 0 -1819 1243 1212 1179 1148 1115 1196 1132 264 354 500 700 1 1 52810230 586 12.76 2.18 12 1.45 87.00 510.00 1660 20250327 -33.13 714 20250409 55.46 1660 -33.13 20250327 714 55.46 20250409 4100 -72.93 20240429 714 55.46 20250409 0.09 Y 109070 500 264 억 292146 N N 1361 N 00 N
12 20250428 140804 57 100.00 KOSPI 전기·전자 N N N N N 1110 -72 5 -6.09 782694146 705824 72.82 1150 1150 1080 1536 828 1182 1108.91 0.55 0 3734 1243 1212 1179 1148 1115 1196 1132 264 354 500 700 1 1 52810230 586 12.76 2.18 12 1.34 87.00 510.00 1660 20250327 -33.13 714 20250409 55.46 1660 -33.13 20250327 714 55.46 20250409 4100 -72.93 20240429 714 55.46 20250409 0.09 Y 109070 500 264 억 292146 N N 1361 N 00 N