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
017040/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
20250407,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1262,-101,5,-7.41,210998673,164043,103.28,1344,1344,1251,1771,955,1363,1286.26,3.53,0,-33103,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,547,-1.27,0.74,12,0.38,-997.00,1704.00,3320,20240508,-61.99,1250,20241031,0.96,1740,-27.47,20250113,1250,0.96,20250331,3320,-61.99,20240508,1250,0.96,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,6496,N,00,N
20250407,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1261,-102,5,-7.48,201506909,156537,98.56,1344,1344,1251,1771,955,1363,1287.28,3.53,0,-30629,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,546,-1.26,0.74,12,0.36,-997.00,1704.00,3320,20240508,-62.02,1250,20241031,0.88,1740,-27.53,20250113,1250,0.88,20250331,3320,-62.02,20240508,1250,0.88,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,140310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1281,-82,5,-6.02,158238471,122597,77.19,1344,1344,1280,1771,955,1363,1290.72,3.53,0,-21842,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,555,-1.28,0.75,12,0.28,-997.00,1704.00,3320,20240508,-61.42,1250,20241031,2.48,1740,-26.38,20250113,1250,2.48,20250331,3320,-61.42,20240508,1250,2.48,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,130308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1287,-76,5,-5.58,134209330,103901,65.42,1344,1344,1281,1771,955,1363,1291.70,3.53,0,-17884,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,558,-1.29,0.76,12,0.24,-997.00,1704.00,3320,20240508,-61.23,1250,20241031,2.96,1740,-26.03,20250113,1250,2.96,20250331,3320,-61.23,20240508,1250,2.96,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,120308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1291,-72,5,-5.28,113546737,87924,55.36,1344,1344,1281,1771,955,1363,1291.42,3.53,0,-14449,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,559,-1.29,0.76,12,0.20,-997.00,1704.00,3320,20240508,-61.11,1250,20241031,3.28,1740,-25.80,20250113,1250,3.28,20250331,3320,-61.11,20240508,1250,3.28,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,110309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1287,-76,5,-5.58,99477427,77051,48.51,1344,1344,1281,1771,955,1363,1291.06,3.53,0,-9983,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,558,-1.29,0.76,12,0.18,-997.00,1704.00,3320,20240508,-61.23,1250,20241031,2.96,1740,-26.03,20250113,1250,2.96,20250331,3320,-61.23,20240508,1250,2.96,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,100309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1283,-80,5,-5.87,65651873,50752,31.95,1344,1344,1281,1771,955,1363,1293.58,3.53,0,-11928,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,556,-1.29,0.75,12,0.12,-997.00,1704.00,3320,20240508,-61.36,1250,20241031,2.64,1740,-26.26,20250113,1250,2.64,20250331,3320,-61.36,20240508,1250,2.64,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250407,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1309,-54,5,-3.96,6391242,4782,3.01,1344,1344,1309,1771,955,1363,1336.52,3.53,0,-139,1503,1433,1365,1295,1227,1468,1330,217,408,500,890,1,1,43337615,567,-1.31,0.77,12,0.01,-997.00,1704.00,3320,20240508,-60.57,1250,20241031,4.72,1740,-24.77,20250113,1250,4.72,20250331,3320,-60.57,20240508,1250,4.72,20241031,2.46,Y,017040,500,216 억,,1528854,N,N,2336,N,00,N
20250404,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1363,41,2,3.10,215222791,158817,202.91,1312,1435,1297,1718,926,1322,1355.15,3.53,0,-1494,1368,1345,1323,1300,1278,1356,1311,217,396,500,870,1,1,43337615,591,-1.37,0.80,12,0.37,-997.00,1704.00,3320,20240508,-58.95,1250,20241031,9.04,1740,-21.67,20250113,1250,9.04,20250331,3320,-58.95,20240508,1250,9.04,20241031,2.47,Y,017040,500,216 억,,1530894,N,N,2336,N,00,N
20250404,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1360,38,2,2.87,206447773,152384,194.69,1312,1435,1297,1718,926,1322,1354.79,3.53,0,-2013,1368,1345,1323,1300,1278,1356,1311,217,396,500,870,1,1,43337615,589,-1.36,0.80,12,0.35,-997.00,1704.00,3320,20240508,-59.04,1250,20241031,8.80,1740,-21.84,20250113,1250,8.80,20250331,3320,-59.04,20240508,1250,8.80,20241031,2.47,Y,017040,500,216 억,,1530894,N,N,0,N,00,N
20250404,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1331,9,2,0.68,198978580,146844,187.61,1312,1435,1297,1718,926,1322,1355.03,3.53,0,-4367,1368,1345,1323,1300,1278,1356,1311,217,396,500,870,1,1,43337615,577,-1.34,0.78,12,0.34,-997.00,1704.00,3320,20240508,-59.91,1250,20241031,6.48,1740,-23.51,20250113,1250,6.48,20250331,3320,-59.91,20240508,1250,6.48,20241031,2.47,Y,017040,500,216 억,,1530894,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 160308 57 100.00 KOSPI 전기·전자 N N N N N 1262 -101 5 -7.41 210998673 164043 103.28 1344 1344 1251 1771 955 1363 1286.26 3.53 0 -33103 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 547 -1.27 0.74 12 0.38 -997.00 1704.00 3320 20240508 -61.99 1250 20241031 0.96 1740 -27.47 20250113 1250 0.96 20250331 3320 -61.99 20240508 1250 0.96 20241031 2.46 Y 017040 500 216 억 1528854 N N 6496 N 00 N
3 20250407 150310 57 100.00 KOSPI 전기·전자 N N N N N 1261 -102 5 -7.48 201506909 156537 98.56 1344 1344 1251 1771 955 1363 1287.28 3.53 0 -30629 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 546 -1.26 0.74 12 0.36 -997.00 1704.00 3320 20240508 -62.02 1250 20241031 0.88 1740 -27.53 20250113 1250 0.88 20250331 3320 -62.02 20240508 1250 0.88 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
4 20250407 140310 57 100.00 KOSPI 전기·전자 N N N N N 1281 -82 5 -6.02 158238471 122597 77.19 1344 1344 1280 1771 955 1363 1290.72 3.53 0 -21842 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 555 -1.28 0.75 12 0.28 -997.00 1704.00 3320 20240508 -61.42 1250 20241031 2.48 1740 -26.38 20250113 1250 2.48 20250331 3320 -61.42 20240508 1250 2.48 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
5 20250407 130308 57 100.00 KOSPI 전기·전자 N N N N N 1287 -76 5 -5.58 134209330 103901 65.42 1344 1344 1281 1771 955 1363 1291.70 3.53 0 -17884 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 558 -1.29 0.76 12 0.24 -997.00 1704.00 3320 20240508 -61.23 1250 20241031 2.96 1740 -26.03 20250113 1250 2.96 20250331 3320 -61.23 20240508 1250 2.96 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
6 20250407 120308 57 100.00 KOSPI 전기·전자 N N N N N 1291 -72 5 -5.28 113546737 87924 55.36 1344 1344 1281 1771 955 1363 1291.42 3.53 0 -14449 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 559 -1.29 0.76 12 0.20 -997.00 1704.00 3320 20240508 -61.11 1250 20241031 3.28 1740 -25.80 20250113 1250 3.28 20250331 3320 -61.11 20240508 1250 3.28 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
7 20250407 110309 57 100.00 KOSPI 전기·전자 N N N N N 1287 -76 5 -5.58 99477427 77051 48.51 1344 1344 1281 1771 955 1363 1291.06 3.53 0 -9983 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 558 -1.29 0.76 12 0.18 -997.00 1704.00 3320 20240508 -61.23 1250 20241031 2.96 1740 -26.03 20250113 1250 2.96 20250331 3320 -61.23 20240508 1250 2.96 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
8 20250407 100309 57 100.00 KOSPI 전기·전자 N N N N N 1283 -80 5 -5.87 65651873 50752 31.95 1344 1344 1281 1771 955 1363 1293.58 3.53 0 -11928 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 556 -1.29 0.75 12 0.12 -997.00 1704.00 3320 20240508 -61.36 1250 20241031 2.64 1740 -26.26 20250113 1250 2.64 20250331 3320 -61.36 20240508 1250 2.64 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
9 20250407 090309 57 100.00 KOSPI 전기·전자 N N N N N 1309 -54 5 -3.96 6391242 4782 3.01 1344 1344 1309 1771 955 1363 1336.52 3.53 0 -139 1503 1433 1365 1295 1227 1468 1330 217 408 500 890 1 1 43337615 567 -1.31 0.77 12 0.01 -997.00 1704.00 3320 20240508 -60.57 1250 20241031 4.72 1740 -24.77 20250113 1250 4.72 20250331 3320 -60.57 20240508 1250 4.72 20241031 2.46 Y 017040 500 216 억 1528854 N N 2336 N 00 N
10 20250404 160309 57 100.00 KOSPI 전기·전자 N N N N N 1363 41 2 3.10 215222791 158817 202.91 1312 1435 1297 1718 926 1322 1355.15 3.53 0 -1494 1368 1345 1323 1300 1278 1356 1311 217 396 500 870 1 1 43337615 591 -1.37 0.80 12 0.37 -997.00 1704.00 3320 20240508 -58.95 1250 20241031 9.04 1740 -21.67 20250113 1250 9.04 20250331 3320 -58.95 20240508 1250 9.04 20241031 2.47 Y 017040 500 216 억 1530894 N N 2336 N 00 N
11 20250404 150310 57 100.00 KOSPI 전기·전자 N N N N N 1360 38 2 2.87 206447773 152384 194.69 1312 1435 1297 1718 926 1322 1354.79 3.53 0 -2013 1368 1345 1323 1300 1278 1356 1311 217 396 500 870 1 1 43337615 589 -1.36 0.80 12 0.35 -997.00 1704.00 3320 20240508 -59.04 1250 20241031 8.80 1740 -21.84 20250113 1250 8.80 20250331 3320 -59.04 20240508 1250 8.80 20241031 2.47 Y 017040 500 216 억 1530894 N N 0 N 00 N
12 20250404 140311 57 100.00 KOSPI 전기·전자 N N N N N 1331 9 2 0.68 198978580 146844 187.61 1312 1435 1297 1718 926 1322 1355.03 3.53 0 -4367 1368 1345 1323 1300 1278 1356 1311 217 396 500 870 1 1 43337615 577 -1.34 0.78 12 0.34 -997.00 1704.00 3320 20240508 -59.91 1250 20241031 6.48 1740 -23.51 20250113 1250 6.48 20250331 3320 -59.91 20240508 1250 6.48 20241031 2.47 Y 017040 500 216 억 1530894 N N 0 N 00 N