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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009140/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
20250411,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19280,180,2,0.94,50502090,2642,75.10,19100,19290,18970,24800,13370,19100,19115.04,9.42,0,155,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.17,1630.00,51653.00,29900,20240523,-35.52,17930,20250228,7.53,20800,-7.31,20250102,17930,7.53,20250228,29900,-35.52,20240523,17930,7.53,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,3,N,00,N
20250411,150232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,190,2,0.99,48843940,2556,72.65,19100,19290,18970,24800,13370,19100,19109.52,9.42,0,187,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.16,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,190,2,0.99,42176350,2209,62.79,19100,19290,18970,24800,13370,19100,19092.96,9.42,0,27,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.14,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,130232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,0,3,0.00,25326540,1326,37.69,19100,19120,18970,24800,13370,19100,19099.95,9.42,0,23,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,300,11.72,0.37,12,0.08,1630.00,51653.00,29900,20240523,-36.12,17930,20250228,6.53,20800,-8.17,20250102,17930,6.53,20250228,29900,-36.12,20240523,17930,6.53,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,120232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19110,10,2,0.05,25250140,1322,37.58,19100,19120,18970,24800,13370,19100,19099.95,9.42,0,23,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,300,11.72,0.37,12,0.08,1630.00,51653.00,29900,20240523,-36.09,17930,20250228,6.58,20800,-8.12,20250102,17930,6.58,20250228,29900,-36.09,20240523,17930,6.58,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19080,-20,5,-0.10,23109910,1210,34.39,19100,19120,18970,24800,13370,19100,19099.10,9.42,0,22,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,300,11.71,0.37,12,0.08,1630.00,51653.00,29900,20240523,-36.19,17930,20250228,6.41,20800,-8.27,20250102,17930,6.41,20250228,29900,-36.19,20240523,17930,6.41,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,0,3,0.00,1201800,63,1.79,19100,19100,19000,24800,13370,19100,19076.19,9.42,0,-3,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,300,11.72,0.37,12,0.00,1630.00,51653.00,29900,20240523,-36.12,17930,20250228,6.53,20800,-8.17,20250102,17930,6.53,20250228,29900,-36.12,20240523,17930,6.53,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,0,3,0.00,783100,41,1.17,19100,19100,19100,24800,13370,19100,19100.00,9.42,0,-3,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,300,11.72,0.37,12,0.00,1630.00,51653.00,29900,20240523,-36.12,17930,20250228,6.53,20800,-8.17,20250102,17930,6.53,20250228,29900,-36.12,20240523,17930,6.53,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250410,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,10,2,0.05,67203610,3517,119.10,19170,19220,18900,24800,13370,19090,19108.22,9.33,0,239,19316,19202,19006,18892,18696,19105,18795,79,5710,5000,12590,10,1,1570797,300,11.72,0.37,12,0.22,1630.00,51653.00,29900,20240523,-36.12,17930,20250228,6.53,20800,-8.17,20250102,17930,6.53,20250228,29900,-36.12,20240523,17930,6.53,20250228,1.46,Y,009140,5000,78 억,,146553,N,N,0,N,00,N
20250410,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,10,2,0.05,66286810,3469,117.47,19170,19220,18900,24800,13370,19090,19108.33,9.33,0,242,19316,19202,19006,18892,18696,19105,18795,79,5710,5000,12590,10,1,1570797,300,11.72,0.37,12,0.22,1630.00,51653.00,29900,20240523,-36.12,17930,20250228,6.53,20800,-8.17,20250102,17930,6.53,20250228,29900,-36.12,20240523,17930,6.53,20250228,1.46,Y,009140,5000,78 억,,146553,N,N,0,N,00,N
20250410,140231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19090,0,3,0.00,64305520,3365,113.95,19170,19220,18900,24800,13370,19090,19110.11,9.33,0,225,19316,19202,19006,18892,18696,19105,18795,79,5710,5000,12590,10,1,1570797,300,11.71,0.37,12,0.21,1630.00,51653.00,29900,20240523,-36.15,17930,20250228,6.47,20800,-8.22,20250102,17930,6.47,20250228,29900,-36.15,20240523,17930,6.47,20250228,1.46,Y,009140,5000,78 억,,146553,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 20250411 160230 57 100.00 KOSPI 전기·전자 N N N N N 19280 180 2 0.94 50502090 2642 75.10 19100 19290 18970 24800 13370 19100 19115.04 9.42 0 155 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.17 1630.00 51653.00 29900 20240523 -35.52 17930 20250228 7.53 20800 -7.31 20250102 17930 7.53 20250228 29900 -35.52 20240523 17930 7.53 20250228 1.47 Y 009140 5000 78 억 147892 N N 3 N 00 N
3 20250411 150232 57 100.00 KOSPI 전기·전자 N N N N N 19290 190 2 0.99 48843940 2556 72.65 19100 19290 18970 24800 13370 19100 19109.52 9.42 0 187 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.16 1630.00 51653.00 29900 20240523 -35.48 17930 20250228 7.59 20800 -7.26 20250102 17930 7.59 20250228 29900 -35.48 20240523 17930 7.59 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
4 20250411 140232 57 100.00 KOSPI 전기·전자 N N N N N 19290 190 2 0.99 42176350 2209 62.79 19100 19290 18970 24800 13370 19100 19092.96 9.42 0 27 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.14 1630.00 51653.00 29900 20240523 -35.48 17930 20250228 7.59 20800 -7.26 20250102 17930 7.59 20250228 29900 -35.48 20240523 17930 7.59 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
5 20250411 130232 57 100.00 KOSPI 전기·전자 N N N N N 19100 0 3 0.00 25326540 1326 37.69 19100 19120 18970 24800 13370 19100 19099.95 9.42 0 23 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 300 11.72 0.37 12 0.08 1630.00 51653.00 29900 20240523 -36.12 17930 20250228 6.53 20800 -8.17 20250102 17930 6.53 20250228 29900 -36.12 20240523 17930 6.53 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
6 20250411 120232 57 100.00 KOSPI 전기·전자 N N N N N 19110 10 2 0.05 25250140 1322 37.58 19100 19120 18970 24800 13370 19100 19099.95 9.42 0 23 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 300 11.72 0.37 12 0.08 1630.00 51653.00 29900 20240523 -36.09 17930 20250228 6.58 20800 -8.12 20250102 17930 6.58 20250228 29900 -36.09 20240523 17930 6.58 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
7 20250411 110231 57 100.00 KOSPI 전기·전자 N N N N N 19080 -20 5 -0.10 23109910 1210 34.39 19100 19120 18970 24800 13370 19100 19099.10 9.42 0 22 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 300 11.71 0.37 12 0.08 1630.00 51653.00 29900 20240523 -36.19 17930 20250228 6.41 20800 -8.27 20250102 17930 6.41 20250228 29900 -36.19 20240523 17930 6.41 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
8 20250411 100232 57 100.00 KOSPI 전기·전자 N N N N N 19100 0 3 0.00 1201800 63 1.79 19100 19100 19000 24800 13370 19100 19076.19 9.42 0 -3 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 300 11.72 0.37 12 0.00 1630.00 51653.00 29900 20240523 -36.12 17930 20250228 6.53 20800 -8.17 20250102 17930 6.53 20250228 29900 -36.12 20240523 17930 6.53 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
9 20250411 090233 57 100.00 KOSPI 전기·전자 N N N N N 19100 0 3 0.00 783100 41 1.17 19100 19100 19100 24800 13370 19100 19100.00 9.42 0 -3 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 300 11.72 0.37 12 0.00 1630.00 51653.00 29900 20240523 -36.12 17930 20250228 6.53 20800 -8.17 20250102 17930 6.53 20250228 29900 -36.12 20240523 17930 6.53 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
10 20250410 160230 57 100.00 KOSPI 전기·전자 N N N N N 19100 10 2 0.05 67203610 3517 119.10 19170 19220 18900 24800 13370 19090 19108.22 9.33 0 239 19316 19202 19006 18892 18696 19105 18795 79 5710 5000 12590 10 1 1570797 300 11.72 0.37 12 0.22 1630.00 51653.00 29900 20240523 -36.12 17930 20250228 6.53 20800 -8.17 20250102 17930 6.53 20250228 29900 -36.12 20240523 17930 6.53 20250228 1.46 Y 009140 5000 78 억 146553 N N 0 N 00 N
11 20250410 150231 57 100.00 KOSPI 전기·전자 N N N N N 19100 10 2 0.05 66286810 3469 117.47 19170 19220 18900 24800 13370 19090 19108.33 9.33 0 242 19316 19202 19006 18892 18696 19105 18795 79 5710 5000 12590 10 1 1570797 300 11.72 0.37 12 0.22 1630.00 51653.00 29900 20240523 -36.12 17930 20250228 6.53 20800 -8.17 20250102 17930 6.53 20250228 29900 -36.12 20240523 17930 6.53 20250228 1.46 Y 009140 5000 78 억 146553 N N 0 N 00 N
12 20250410 140231 57 100.00 KOSPI 전기·전자 N N N N N 19090 0 3 0.00 64305520 3365 113.95 19170 19220 18900 24800 13370 19090 19110.11 9.33 0 225 19316 19202 19006 18892 18696 19105 18795 79 5710 5000 12590 10 1 1570797 300 11.71 0.37 12 0.21 1630.00 51653.00 29900 20240523 -36.15 17930 20250228 6.47 20800 -8.22 20250102 17930 6.47 20250228 29900 -36.15 20240523 17930 6.47 20250228 1.46 Y 009140 5000 78 억 146553 N N 0 N 00 N