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
014910/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
20250407,160259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1024,-39,5,-3.67,87071899,84420,104.00,1050,1062,1020,1381,745,1063,1031.41,1.01,0,3018,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,230,8.75,0.55,12,0.38,117.00,1857.00,1890,20240507,-45.82,966,20241210,6.00,1231,-16.82,20250207,1020,0.39,20250407,1890,-45.82,20240507,966,6.00,20241210,0.17,Y,014910,500,112 억,,225814,N,N,13,N,00,N
20250407,150302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1025,-38,5,-3.57,83932476,81355,100.22,1050,1062,1020,1381,745,1063,1031.68,1.01,0,3370,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,230,8.76,0.55,12,0.36,117.00,1857.00,1890,20240507,-45.77,966,20241210,6.11,1231,-16.73,20250207,1020,0.49,20250407,1890,-45.77,20240507,966,6.11,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,140302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1026,-37,5,-3.48,82235902,79701,98.18,1050,1062,1020,1381,745,1063,1031.81,1.01,0,3580,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,230,8.77,0.55,12,0.35,117.00,1857.00,1890,20240507,-45.71,966,20241210,6.21,1231,-16.65,20250207,1020,0.59,20250407,1890,-45.71,20240507,966,6.21,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,130300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1028,-35,5,-3.29,79326819,76869,94.70,1050,1062,1020,1381,745,1063,1031.97,1.01,0,3585,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,231,8.79,0.55,12,0.34,117.00,1857.00,1890,20240507,-45.61,966,20241210,6.42,1231,-16.49,20250207,1020,0.78,20250407,1890,-45.61,20240507,966,6.42,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,120300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1030,-33,5,-3.10,77000497,74609,91.91,1050,1062,1020,1381,745,1063,1032.05,1.01,0,3477,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,231,8.80,0.55,12,0.33,117.00,1857.00,1890,20240507,-45.50,966,20241210,6.63,1231,-16.33,20250207,1020,0.98,20250407,1890,-45.50,20240507,966,6.63,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,110301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1030,-33,5,-3.10,60808555,58916,72.58,1050,1062,1020,1381,745,1063,1032.12,1.01,0,4162,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,231,8.80,0.55,12,0.26,117.00,1857.00,1890,20240507,-45.50,966,20241210,6.63,1231,-16.33,20250207,1020,0.98,20250407,1890,-45.50,20240507,966,6.63,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,100301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1032,-31,5,-2.92,40352017,39068,48.13,1050,1062,1020,1381,745,1063,1032.87,1.01,0,4596,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,232,8.82,0.56,12,0.17,117.00,1857.00,1890,20240507,-45.40,966,20241210,6.83,1231,-16.17,20250207,1020,1.18,20250407,1890,-45.40,20240507,966,6.83,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250407,090301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1047,-16,5,-1.51,4974538,4725,5.82,1050,1062,1031,1381,745,1063,1052.81,1.01,0,-666,1091,1076,1062,1047,1033,1084,1055,112,318,500,680,1,1,22460985,235,8.95,0.56,12,0.02,117.00,1857.00,1890,20240507,-44.60,966,20241210,8.39,1231,-14.95,20250207,1031,1.55,20250407,1890,-44.60,20240507,966,8.39,20241210,0.17,Y,014910,500,112 억,,225814,N,N,0,N,00,N
20250404,160300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1063,14,2,1.33,86071803,81175,64.55,1048,1077,1048,1363,735,1049,1060.32,1.02,0,-3120,1143,1095,1072,1024,1001,1084,1013,112,314,500,670,1,1,22460985,239,9.09,0.57,12,0.36,117.00,1857.00,1890,20240507,-43.76,966,20241210,10.04,1231,-13.65,20250207,1048,1.43,20250404,1890,-43.76,20240507,966,10.04,20241210,0.18,Y,014910,500,112 억,,229458,N,N,0,N,00,N
20250404,150302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1063,14,2,1.33,84891042,80061,63.67,1048,1077,1048,1363,735,1049,1060.33,1.02,0,-3035,1143,1095,1072,1024,1001,1084,1013,112,314,500,670,1,1,22460985,239,9.09,0.57,12,0.36,117.00,1857.00,1890,20240507,-43.76,966,20241210,10.04,1231,-13.65,20250207,1048,1.43,20250404,1890,-43.76,20240507,966,10.04,20241210,0.18,Y,014910,500,112 억,,229458,N,N,0,N,00,N
20250404,140302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1066,17,2,1.62,68322073,64413,51.22,1048,1077,1048,1363,735,1049,1060.69,1.02,0,-2797,1143,1095,1072,1024,1001,1084,1013,112,314,500,670,1,1,22460985,239,9.11,0.57,12,0.29,117.00,1857.00,1890,20240507,-43.60,966,20241210,10.35,1231,-13.40,20250207,1048,1.72,20250404,1890,-43.60,20240507,966,10.35,20241210,0.18,Y,014910,500,112 억,,229458,N,N,0,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 160259 57 100.00 KOSPI 전기·전자 N N N N N 1024 -39 5 -3.67 87071899 84420 104.00 1050 1062 1020 1381 745 1063 1031.41 1.01 0 3018 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 230 8.75 0.55 12 0.38 117.00 1857.00 1890 20240507 -45.82 966 20241210 6.00 1231 -16.82 20250207 1020 0.39 20250407 1890 -45.82 20240507 966 6.00 20241210 0.17 Y 014910 500 112 억 225814 N N 13 N 00 N
3 20250407 150302 57 100.00 KOSPI 전기·전자 N N N N N 1025 -38 5 -3.57 83932476 81355 100.22 1050 1062 1020 1381 745 1063 1031.68 1.01 0 3370 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 230 8.76 0.55 12 0.36 117.00 1857.00 1890 20240507 -45.77 966 20241210 6.11 1231 -16.73 20250207 1020 0.49 20250407 1890 -45.77 20240507 966 6.11 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
4 20250407 140302 57 100.00 KOSPI 전기·전자 N N N N N 1026 -37 5 -3.48 82235902 79701 98.18 1050 1062 1020 1381 745 1063 1031.81 1.01 0 3580 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 230 8.77 0.55 12 0.35 117.00 1857.00 1890 20240507 -45.71 966 20241210 6.21 1231 -16.65 20250207 1020 0.59 20250407 1890 -45.71 20240507 966 6.21 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
5 20250407 130300 57 100.00 KOSPI 전기·전자 N N N N N 1028 -35 5 -3.29 79326819 76869 94.70 1050 1062 1020 1381 745 1063 1031.97 1.01 0 3585 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 231 8.79 0.55 12 0.34 117.00 1857.00 1890 20240507 -45.61 966 20241210 6.42 1231 -16.49 20250207 1020 0.78 20250407 1890 -45.61 20240507 966 6.42 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
6 20250407 120300 57 100.00 KOSPI 전기·전자 N N N N N 1030 -33 5 -3.10 77000497 74609 91.91 1050 1062 1020 1381 745 1063 1032.05 1.01 0 3477 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 231 8.80 0.55 12 0.33 117.00 1857.00 1890 20240507 -45.50 966 20241210 6.63 1231 -16.33 20250207 1020 0.98 20250407 1890 -45.50 20240507 966 6.63 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
7 20250407 110301 57 100.00 KOSPI 전기·전자 N N N N N 1030 -33 5 -3.10 60808555 58916 72.58 1050 1062 1020 1381 745 1063 1032.12 1.01 0 4162 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 231 8.80 0.55 12 0.26 117.00 1857.00 1890 20240507 -45.50 966 20241210 6.63 1231 -16.33 20250207 1020 0.98 20250407 1890 -45.50 20240507 966 6.63 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
8 20250407 100301 57 100.00 KOSPI 전기·전자 N N N N N 1032 -31 5 -2.92 40352017 39068 48.13 1050 1062 1020 1381 745 1063 1032.87 1.01 0 4596 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 232 8.82 0.56 12 0.17 117.00 1857.00 1890 20240507 -45.40 966 20241210 6.83 1231 -16.17 20250207 1020 1.18 20250407 1890 -45.40 20240507 966 6.83 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
9 20250407 090301 57 100.00 KOSPI 전기·전자 N N N N N 1047 -16 5 -1.51 4974538 4725 5.82 1050 1062 1031 1381 745 1063 1052.81 1.01 0 -666 1091 1076 1062 1047 1033 1084 1055 112 318 500 680 1 1 22460985 235 8.95 0.56 12 0.02 117.00 1857.00 1890 20240507 -44.60 966 20241210 8.39 1231 -14.95 20250207 1031 1.55 20250407 1890 -44.60 20240507 966 8.39 20241210 0.17 Y 014910 500 112 억 225814 N N 0 N 00 N
10 20250404 160300 57 100.00 KOSPI 전기·전자 N N N N N 1063 14 2 1.33 86071803 81175 64.55 1048 1077 1048 1363 735 1049 1060.32 1.02 0 -3120 1143 1095 1072 1024 1001 1084 1013 112 314 500 670 1 1 22460985 239 9.09 0.57 12 0.36 117.00 1857.00 1890 20240507 -43.76 966 20241210 10.04 1231 -13.65 20250207 1048 1.43 20250404 1890 -43.76 20240507 966 10.04 20241210 0.18 Y 014910 500 112 억 229458 N N 0 N 00 N
11 20250404 150302 57 100.00 KOSPI 전기·전자 N N N N N 1063 14 2 1.33 84891042 80061 63.67 1048 1077 1048 1363 735 1049 1060.33 1.02 0 -3035 1143 1095 1072 1024 1001 1084 1013 112 314 500 670 1 1 22460985 239 9.09 0.57 12 0.36 117.00 1857.00 1890 20240507 -43.76 966 20241210 10.04 1231 -13.65 20250207 1048 1.43 20250404 1890 -43.76 20240507 966 10.04 20241210 0.18 Y 014910 500 112 억 229458 N N 0 N 00 N
12 20250404 140302 57 100.00 KOSPI 전기·전자 N N N N N 1066 17 2 1.62 68322073 64413 51.22 1048 1077 1048 1363 735 1049 1060.69 1.02 0 -2797 1143 1095 1072 1024 1001 1084 1013 112 314 500 670 1 1 22460985 239 9.11 0.57 12 0.29 117.00 1857.00 1890 20240507 -43.60 966 20241210 10.35 1231 -13.40 20250207 1048 1.72 20250404 1890 -43.60 20240507 966 10.35 20241210 0.18 Y 014910 500 112 억 229458 N N 0 N 00 N