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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64200,-3300,5,-4.89,5826680300,89879,54.55,64600,66200,63800,87700,47300,67500,64828.27,10.63,0,38313,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9353,7.52,1.34,12,0.62,8535.00,47779.00,107700,20250121,-40.39,48050,20240520,33.61,107700,-40.39,20250121,63800,0.63,20250407,107700,-40.39,20250121,48050,33.61,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,2811,N,00,N
20250407,150232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64300,-3200,5,-4.74,5508952300,84920,51.54,64600,66200,63800,87700,47300,67500,64872.26,10.63,0,35259,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9368,7.53,1.35,12,0.58,8535.00,47779.00,107700,20250121,-40.30,48050,20240520,33.82,107700,-40.30,20250121,63800,0.78,20250407,107700,-40.30,20250121,48050,33.82,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63900,-3600,5,-5.33,4679937600,71989,43.69,64600,66200,63800,87700,47300,67500,65009.07,10.63,0,28928,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9309,7.49,1.34,12,0.49,8535.00,47779.00,107700,20250121,-40.67,48050,20240520,32.99,107700,-40.67,20250121,63800,0.16,20250407,107700,-40.67,20250121,48050,32.99,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,130231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65200,-2300,5,-3.41,3443555400,52828,32.06,64600,66200,64200,87700,47300,67500,65184.28,10.63,0,19711,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9499,7.64,1.36,12,0.36,8535.00,47779.00,107700,20250121,-39.46,48050,20240520,35.69,107700,-39.46,20250121,64200,1.56,20250407,107700,-39.46,20250121,48050,35.69,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,120231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65700,-1800,5,-2.67,2825140300,43367,26.32,64600,66200,64200,87700,47300,67500,65144.93,10.63,0,14848,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9572,7.70,1.38,12,0.30,8535.00,47779.00,107700,20250121,-39.00,48050,20240520,36.73,107700,-39.00,20250121,64200,2.34,20250407,107700,-39.00,20250121,48050,36.73,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,110231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65400,-2100,5,-3.11,2007460800,30887,18.75,64600,66200,64200,87700,47300,67500,64993.71,10.63,0,9625,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9528,7.66,1.37,12,0.21,8535.00,47779.00,107700,20250121,-39.28,48050,20240520,36.11,107700,-39.28,20250121,64200,1.87,20250407,107700,-39.28,20250121,48050,36.11,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,100231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64500,-3000,5,-4.44,1204023800,18497,11.23,64600,66200,64200,87700,47300,67500,65092.92,10.63,0,3831,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9397,7.56,1.35,12,0.13,8535.00,47779.00,107700,20250121,-40.11,48050,20240520,34.24,107700,-40.11,20250121,64200,0.47,20250407,107700,-40.11,20250121,48050,34.24,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250407,090231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64700,-2800,5,-4.15,100445000,1552,0.94,64600,65200,64500,87700,47300,67500,64719.72,10.63,0,514,72100,69800,68100,65800,64100,68950,64950,146,20200,1000,48600,100,1,14568592,9426,7.58,1.35,12,0.01,8535.00,47779.00,107700,20250121,-39.93,48050,20240520,34.65,107700,-39.93,20250121,64500,0.31,20250407,107700,-39.93,20250121,48050,34.65,20240520,0.77,Y,009450,1000,145 억,,1548457,N,N,6885,N,00,N
20250404,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,67500,-3900,5,-5.46,11189897450,164755,379.39,70200,70400,66400,92800,50000,71400,67918.41,10.63,0,-1291,73933,72666,71733,70466,69533,72200,70000,146,21400,1000,51400,100,1,14568592,9834,7.91,1.41,12,1.13,8535.00,47779.00,107700,20250121,-37.33,48050,20240520,40.48,107700,-37.33,20250121,66400,1.66,20250404,107700,-37.33,20250121,48050,40.48,20240520,0.78,Y,009450,1000,145 억,,1548159,N,N,6885,N,00,N
20250404,150232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,67200,-4200,5,-5.88,10713354950,157679,363.10,70200,70400,66400,92800,50000,71400,67944.08,10.63,0,-1883,73933,72666,71733,70466,69533,72200,70000,146,21400,1000,51400,100,1,14568592,9790,7.87,1.41,12,1.08,8535.00,47779.00,107700,20250121,-37.60,48050,20240520,39.85,107700,-37.60,20250121,66400,1.20,20250404,107700,-37.60,20250121,48050,39.85,20240520,0.78,Y,009450,1000,145 억,,1548159,N,N,3419,N,00,N
20250404,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,67400,-4000,5,-5.60,9529697650,140008,322.41,70200,70400,66400,92800,50000,71400,68065.38,10.63,0,-2774,73933,72666,71733,70466,69533,72200,70000,146,21400,1000,51400,100,1,14568592,9819,7.90,1.41,12,0.96,8535.00,47779.00,107700,20250121,-37.42,48050,20240520,40.27,107700,-37.42,20250121,66400,1.51,20250404,107700,-37.42,20250121,48050,40.27,20240520,0.78,Y,009450,1000,145 억,,1548159,N,N,3419,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 20250407 160230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64200 -3300 5 -4.89 5826680300 89879 54.55 64600 66200 63800 87700 47300 67500 64828.27 10.63 0 38313 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9353 7.52 1.34 12 0.62 8535.00 47779.00 107700 20250121 -40.39 48050 20240520 33.61 107700 -40.39 20250121 63800 0.63 20250407 107700 -40.39 20250121 48050 33.61 20240520 0.77 Y 009450 1000 145 억 1548457 N N 2811 N 00 N
3 20250407 150232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64300 -3200 5 -4.74 5508952300 84920 51.54 64600 66200 63800 87700 47300 67500 64872.26 10.63 0 35259 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9368 7.53 1.35 12 0.58 8535.00 47779.00 107700 20250121 -40.30 48050 20240520 33.82 107700 -40.30 20250121 63800 0.78 20250407 107700 -40.30 20250121 48050 33.82 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
4 20250407 140232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63900 -3600 5 -5.33 4679937600 71989 43.69 64600 66200 63800 87700 47300 67500 65009.07 10.63 0 28928 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9309 7.49 1.34 12 0.49 8535.00 47779.00 107700 20250121 -40.67 48050 20240520 32.99 107700 -40.67 20250121 63800 0.16 20250407 107700 -40.67 20250121 48050 32.99 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
5 20250407 130231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65200 -2300 5 -3.41 3443555400 52828 32.06 64600 66200 64200 87700 47300 67500 65184.28 10.63 0 19711 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9499 7.64 1.36 12 0.36 8535.00 47779.00 107700 20250121 -39.46 48050 20240520 35.69 107700 -39.46 20250121 64200 1.56 20250407 107700 -39.46 20250121 48050 35.69 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
6 20250407 120231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65700 -1800 5 -2.67 2825140300 43367 26.32 64600 66200 64200 87700 47300 67500 65144.93 10.63 0 14848 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9572 7.70 1.38 12 0.30 8535.00 47779.00 107700 20250121 -39.00 48050 20240520 36.73 107700 -39.00 20250121 64200 2.34 20250407 107700 -39.00 20250121 48050 36.73 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
7 20250407 110231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 65400 -2100 5 -3.11 2007460800 30887 18.75 64600 66200 64200 87700 47300 67500 64993.71 10.63 0 9625 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9528 7.66 1.37 12 0.21 8535.00 47779.00 107700 20250121 -39.28 48050 20240520 36.11 107700 -39.28 20250121 64200 1.87 20250407 107700 -39.28 20250121 48050 36.11 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
8 20250407 100231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64500 -3000 5 -4.44 1204023800 18497 11.23 64600 66200 64200 87700 47300 67500 65092.92 10.63 0 3831 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9397 7.56 1.35 12 0.13 8535.00 47779.00 107700 20250121 -40.11 48050 20240520 34.24 107700 -40.11 20250121 64200 0.47 20250407 107700 -40.11 20250121 48050 34.24 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
9 20250407 090231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64700 -2800 5 -4.15 100445000 1552 0.94 64600 65200 64500 87700 47300 67500 64719.72 10.63 0 514 72100 69800 68100 65800 64100 68950 64950 146 20200 1000 48600 100 1 14568592 9426 7.58 1.35 12 0.01 8535.00 47779.00 107700 20250121 -39.93 48050 20240520 34.65 107700 -39.93 20250121 64500 0.31 20250407 107700 -39.93 20250121 48050 34.65 20240520 0.77 Y 009450 1000 145 억 1548457 N N 6885 N 00 N
10 20250404 160231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 67500 -3900 5 -5.46 11189897450 164755 379.39 70200 70400 66400 92800 50000 71400 67918.41 10.63 0 -1291 73933 72666 71733 70466 69533 72200 70000 146 21400 1000 51400 100 1 14568592 9834 7.91 1.41 12 1.13 8535.00 47779.00 107700 20250121 -37.33 48050 20240520 40.48 107700 -37.33 20250121 66400 1.66 20250404 107700 -37.33 20250121 48050 40.48 20240520 0.78 Y 009450 1000 145 억 1548159 N N 6885 N 00 N
11 20250404 150232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 67200 -4200 5 -5.88 10713354950 157679 363.10 70200 70400 66400 92800 50000 71400 67944.08 10.63 0 -1883 73933 72666 71733 70466 69533 72200 70000 146 21400 1000 51400 100 1 14568592 9790 7.87 1.41 12 1.08 8535.00 47779.00 107700 20250121 -37.60 48050 20240520 39.85 107700 -37.60 20250121 66400 1.20 20250404 107700 -37.60 20250121 48050 39.85 20240520 0.78 Y 009450 1000 145 억 1548159 N N 3419 N 00 N
12 20250404 140233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 67400 -4000 5 -5.60 9529697650 140008 322.41 70200 70400 66400 92800 50000 71400 68065.38 10.63 0 -2774 73933 72666 71733 70466 69533 72200 70000 146 21400 1000 51400 100 1 14568592 9819 7.90 1.41 12 0.96 8535.00 47779.00 107700 20250121 -37.42 48050 20240520 40.27 107700 -37.42 20250121 66400 1.51 20250404 107700 -37.42 20250121 48050 40.27 20240520 0.78 Y 009450 1000 145 억 1548159 N N 3419 N 00 N