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
009470/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
20250407,160230,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,25350,-2500,5,-8.98,1646934550,63331,145.60,27100,27100,25350,36200,19500,27850,26002.82,27.09,0,2251,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1677,8.54,1.91,12,0.96,2967.00,13239.00,89900,20240611,-71.80,24550,20240326,3.26,45700,-44.53,20250219,25350,0.00,20250407,89900,-71.80,20240611,25350,0.00,20250407,3.77,Y,009470,1000,66 억,,1791728,N,N,673,N,00,N
20250407,150233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,25600,-2250,5,-8.08,1449338000,55560,127.74,27100,27100,25600,36200,19500,27850,26082.82,27.09,0,276,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1693,8.63,1.93,12,0.84,2967.00,13239.00,89900,20240611,-71.52,24550,20240326,4.28,45700,-43.98,20250219,25600,0.00,20250407,89900,-71.52,20240611,25500,0.39,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,140232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,25750,-2100,5,-7.54,1101818550,42069,96.72,27100,27100,25700,36200,19500,27850,26186.79,27.09,0,-4065,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1703,8.68,1.95,12,0.64,2967.00,13239.00,89900,20240611,-71.36,24550,20240326,4.89,45700,-43.65,20250219,25700,0.19,20250407,89900,-71.36,20240611,25500,0.98,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,130231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26250,-1600,5,-5.75,875347125,33310,76.58,27100,27100,25750,36200,19500,27850,26274.08,27.09,0,-2401,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1736,8.85,1.98,12,0.50,2967.00,13239.00,89900,20240611,-70.80,24550,20240326,6.92,45700,-42.56,20250219,25750,1.94,20250407,89900,-70.80,20240611,25500,2.94,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,120231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26550,-1300,5,-4.67,744153225,28317,65.10,27100,27100,25750,36200,19500,27850,26273.81,27.09,0,-4922,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1756,8.95,2.01,12,0.43,2967.00,13239.00,89900,20240611,-70.47,24550,20240326,8.15,45700,-41.90,20250219,25750,3.11,20250407,89900,-70.47,20240611,25500,4.12,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,110231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26650,-1200,5,-4.31,652551525,24867,57.17,27100,27100,25750,36200,19500,27850,26235.17,27.09,0,-4138,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1763,8.98,2.01,12,0.38,2967.00,13239.00,89900,20240611,-70.36,24550,20240326,8.55,45700,-41.68,20250219,25750,3.50,20250407,89900,-70.36,20240611,25500,4.51,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,100232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26050,-1800,5,-6.46,464754550,17721,40.74,27100,27100,25750,36200,19500,27850,26216.99,27.09,0,-4393,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1723,8.78,1.97,12,0.27,2967.00,13239.00,89900,20240611,-71.02,24550,20240326,6.11,45700,-43.00,20250219,25750,1.17,20250407,89900,-71.02,20240611,25500,2.16,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250407,090232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26400,-1450,5,-5.21,50873300,1899,4.37,27100,27100,26350,36200,19500,27850,26730.57,27.09,0,-875,29150,28500,27650,27000,26150,28825,27325,66,8350,1000,19490,50,1,6613820,1746,8.90,1.99,12,0.03,2967.00,13239.00,89900,20240611,-70.63,24550,20240326,7.54,45700,-42.23,20250219,26350,0.19,20250407,89900,-70.63,20240611,25500,3.53,20241209,3.77,Y,009470,1000,66 억,,1791728,N,N,749,N,00,N
20250404,160231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27850,0,3,0.00,1195451300,43496,62.80,26900,28300,26800,36200,19500,27850,27484.17,27.09,0,-1938,29416,28632,28066,27282,26716,28350,27000,66,8350,1000,19490,50,1,6613820,1842,9.39,2.10,12,0.66,2967.00,13239.00,89900,20240611,-69.02,24550,20240326,13.44,45700,-39.06,20250219,26800,3.92,20250404,89900,-69.02,20240611,25500,9.22,20241209,3.84,Y,009470,1000,66 억,,1791927,N,N,749,N,00,N
20250404,150232,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-300,5,-1.08,1091129150,39727,57.35,26900,28300,26800,36200,19500,27850,27465.68,27.09,0,-3036,29416,28632,28066,27282,26716,28350,27000,66,8350,1000,19490,50,1,6613820,1822,9.29,2.08,12,0.60,2967.00,13239.00,89900,20240611,-69.35,24550,20240326,12.22,45700,-39.72,20250219,26800,2.80,20250404,89900,-69.35,20240611,25500,8.04,20241209,3.84,Y,009470,1000,66 억,,1791927,N,N,355,N,00,N
20250404,140233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26950,-900,5,-3.23,944151400,34285,49.50,26900,28300,26900,36200,19500,27850,27538.32,27.09,0,-2511,29416,28632,28066,27282,26716,28350,27000,66,8350,1000,19490,50,1,6613820,1782,9.08,2.04,12,0.52,2967.00,13239.00,89900,20240611,-70.02,24550,20240326,9.78,45700,-41.03,20250219,26900,0.19,20250404,89900,-70.02,20240611,25500,5.69,20241209,3.84,Y,009470,1000,66 억,,1791927,N,N,355,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 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 25350 -2500 5 -8.98 1646934550 63331 145.60 27100 27100 25350 36200 19500 27850 26002.82 27.09 0 2251 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1677 8.54 1.91 12 0.96 2967.00 13239.00 89900 20240611 -71.80 24550 20240326 3.26 45700 -44.53 20250219 25350 0.00 20250407 89900 -71.80 20240611 25350 0.00 20250407 3.77 Y 009470 1000 66 억 1791728 N N 673 N 00 N
3 20250407 150233 55 60.00 KOSPI 전기·전자 N N N Y 60 N 25600 -2250 5 -8.08 1449338000 55560 127.74 27100 27100 25600 36200 19500 27850 26082.82 27.09 0 276 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1693 8.63 1.93 12 0.84 2967.00 13239.00 89900 20240611 -71.52 24550 20240326 4.28 45700 -43.98 20250219 25600 0.00 20250407 89900 -71.52 20240611 25500 0.39 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
4 20250407 140232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 25750 -2100 5 -7.54 1101818550 42069 96.72 27100 27100 25700 36200 19500 27850 26186.79 27.09 0 -4065 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1703 8.68 1.95 12 0.64 2967.00 13239.00 89900 20240611 -71.36 24550 20240326 4.89 45700 -43.65 20250219 25700 0.19 20250407 89900 -71.36 20240611 25500 0.98 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
5 20250407 130231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26250 -1600 5 -5.75 875347125 33310 76.58 27100 27100 25750 36200 19500 27850 26274.08 27.09 0 -2401 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1736 8.85 1.98 12 0.50 2967.00 13239.00 89900 20240611 -70.80 24550 20240326 6.92 45700 -42.56 20250219 25750 1.94 20250407 89900 -70.80 20240611 25500 2.94 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
6 20250407 120231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26550 -1300 5 -4.67 744153225 28317 65.10 27100 27100 25750 36200 19500 27850 26273.81 27.09 0 -4922 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1756 8.95 2.01 12 0.43 2967.00 13239.00 89900 20240611 -70.47 24550 20240326 8.15 45700 -41.90 20250219 25750 3.11 20250407 89900 -70.47 20240611 25500 4.12 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
7 20250407 110231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26650 -1200 5 -4.31 652551525 24867 57.17 27100 27100 25750 36200 19500 27850 26235.17 27.09 0 -4138 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1763 8.98 2.01 12 0.38 2967.00 13239.00 89900 20240611 -70.36 24550 20240326 8.55 45700 -41.68 20250219 25750 3.50 20250407 89900 -70.36 20240611 25500 4.51 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
8 20250407 100232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26050 -1800 5 -6.46 464754550 17721 40.74 27100 27100 25750 36200 19500 27850 26216.99 27.09 0 -4393 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1723 8.78 1.97 12 0.27 2967.00 13239.00 89900 20240611 -71.02 24550 20240326 6.11 45700 -43.00 20250219 25750 1.17 20250407 89900 -71.02 20240611 25500 2.16 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
9 20250407 090232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26400 -1450 5 -5.21 50873300 1899 4.37 27100 27100 26350 36200 19500 27850 26730.57 27.09 0 -875 29150 28500 27650 27000 26150 28825 27325 66 8350 1000 19490 50 1 6613820 1746 8.90 1.99 12 0.03 2967.00 13239.00 89900 20240611 -70.63 24550 20240326 7.54 45700 -42.23 20250219 26350 0.19 20250407 89900 -70.63 20240611 25500 3.53 20241209 3.77 Y 009470 1000 66 억 1791728 N N 749 N 00 N
10 20250404 160231 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27850 0 3 0.00 1195451300 43496 62.80 26900 28300 26800 36200 19500 27850 27484.17 27.09 0 -1938 29416 28632 28066 27282 26716 28350 27000 66 8350 1000 19490 50 1 6613820 1842 9.39 2.10 12 0.66 2967.00 13239.00 89900 20240611 -69.02 24550 20240326 13.44 45700 -39.06 20250219 26800 3.92 20250404 89900 -69.02 20240611 25500 9.22 20241209 3.84 Y 009470 1000 66 억 1791927 N N 749 N 00 N
11 20250404 150232 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27550 -300 5 -1.08 1091129150 39727 57.35 26900 28300 26800 36200 19500 27850 27465.68 27.09 0 -3036 29416 28632 28066 27282 26716 28350 27000 66 8350 1000 19490 50 1 6613820 1822 9.29 2.08 12 0.60 2967.00 13239.00 89900 20240611 -69.35 24550 20240326 12.22 45700 -39.72 20250219 26800 2.80 20250404 89900 -69.35 20240611 25500 8.04 20241209 3.84 Y 009470 1000 66 억 1791927 N N 355 N 00 N
12 20250404 140233 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26950 -900 5 -3.23 944151400 34285 49.50 26900 28300 26900 36200 19500 27850 27538.32 27.09 0 -2511 29416 28632 28066 27282 26716 28350 27000 66 8350 1000 19490 50 1 6613820 1782 9.08 2.04 12 0.52 2967.00 13239.00 89900 20240611 -70.02 24550 20240326 9.78 45700 -41.03 20250219 26900 0.19 20250404 89900 -70.02 20240611 25500 5.69 20241209 3.84 Y 009470 1000 66 억 1791927 N N 355 N 00 N