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
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
20250411,160235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27300,1050,2,4.00,932113575,35012,72.05,25800,27300,25650,34100,18400,26250,26618.50,27.08,0,-3272,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1806,9.20,2.06,12,0.53,2967.00,13239.00,89900,20240611,-69.63,23600,20250409,15.68,45700,-40.26,20250219,23600,15.68,20250409,89900,-69.63,20240611,23600,15.68,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,3528,N,00,N
20250411,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27050,800,2,3.05,830637275,31285,64.38,25800,27200,25650,34100,18400,26250,26550.66,27.08,0,-3696,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1789,9.12,2.04,12,0.47,2967.00,13239.00,89900,20240611,-69.91,23600,20250409,14.62,45700,-40.81,20250219,23600,14.62,20250409,89900,-69.91,20240611,23600,14.62,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26850,600,2,2.29,648343975,24531,50.48,25800,27200,25650,34100,18400,26250,26429.58,27.08,0,-3180,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1776,9.05,2.03,12,0.37,2967.00,13239.00,89900,20240611,-70.13,23600,20250409,13.77,45700,-41.25,20250219,23600,13.77,20250409,89900,-70.13,20240611,23600,13.77,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,130237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26950,700,2,2.67,492910125,18771,38.63,25800,27000,25650,34100,18400,26250,26259.13,27.08,0,-1593,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1782,9.08,2.04,12,0.28,2967.00,13239.00,89900,20240611,-70.02,23600,20250409,14.19,45700,-41.03,20250219,23600,14.19,20250409,89900,-70.02,20240611,23600,14.19,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,120237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26650,400,2,1.52,374117975,14335,29.50,25800,26650,25650,34100,18400,26250,26098.22,27.08,0,-782,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1763,8.98,2.01,12,0.22,2967.00,13239.00,89900,20240611,-70.36,23600,20250409,12.92,45700,-41.68,20250219,23600,12.92,20250409,89900,-70.36,20240611,23600,12.92,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,110235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26250,0,3,0.00,280905200,10799,22.22,25800,26400,25650,34100,18400,26250,26012.15,27.08,0,-1229,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1736,8.85,1.98,12,0.16,2967.00,13239.00,89900,20240611,-70.80,23600,20250409,11.23,45700,-42.56,20250219,23600,11.23,20250409,89900,-70.80,20240611,23600,11.23,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,100237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,25700,-550,5,-2.10,203676850,7836,16.13,25800,26400,25650,34100,18400,26250,25992.45,27.08,0,-890,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1700,8.66,1.94,12,0.12,2967.00,13239.00,89900,20240611,-71.41,23600,20250409,8.90,45700,-43.76,20250219,23600,8.90,20250409,89900,-71.41,20240611,23600,8.90,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,090237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,25700,-550,5,-2.10,30838900,1196,2.46,25800,25900,25700,34100,18400,26250,25785.03,27.08,0,444,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1700,8.66,1.94,12,0.02,2967.00,13239.00,89900,20240611,-71.41,23600,20250409,8.90,45700,-43.76,20250219,23600,8.90,20250409,89900,-71.41,20240611,23600,8.90,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250410,160235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26250,2450,2,10.29,1261003150,48593,80.56,25900,26400,25500,30900,16700,23800,25950.29,26.85,0,13121,25866,24832,24216,23182,22566,24525,22875,66,7100,1000,16660,50,1,6613820,1736,8.85,1.98,12,0.73,2967.00,13239.00,89900,20240611,-70.80,23600,20250409,11.23,45700,-42.56,20250219,23600,11.23,20250409,89900,-70.80,20240611,23600,11.23,20250409,3.55,Y,009470,1000,66 억,,1775666,N,N,961,N,00,N
20250410,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26300,2500,2,10.50,1160852150,44785,74.25,25900,26400,25500,30900,16700,23800,25920.56,26.85,0,11483,25866,24832,24216,23182,22566,24525,22875,66,7100,1000,16660,50,1,6613820,1739,8.86,1.99,12,0.68,2967.00,13239.00,89900,20240611,-70.75,23600,20250409,11.44,45700,-42.45,20250219,23600,11.44,20250409,89900,-70.75,20240611,23600,11.44,20250409,3.55,Y,009470,1000,66 억,,1775666,N,N,4596,N,00,N
20250410,140235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26200,2400,2,10.08,1021711550,39493,65.47,25900,26350,25500,30900,16700,23800,25870.70,26.85,0,10557,25866,24832,24216,23182,22566,24525,22875,66,7100,1000,16660,50,1,6613820,1733,8.83,1.98,12,0.60,2967.00,13239.00,89900,20240611,-70.86,23600,20250409,11.02,45700,-42.67,20250219,23600,11.02,20250409,89900,-70.86,20240611,23600,11.02,20250409,3.55,Y,009470,1000,66 억,,1775666,N,N,4596,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 160235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27300 1050 2 4.00 932113575 35012 72.05 25800 27300 25650 34100 18400 26250 26618.50 27.08 0 -3272 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1806 9.20 2.06 12 0.53 2967.00 13239.00 89900 20240611 -69.63 23600 20250409 15.68 45700 -40.26 20250219 23600 15.68 20250409 89900 -69.63 20240611 23600 15.68 20250409 3.55 Y 009470 1000 66 억 1790872 N N 3528 N 00 N
3 20250411 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27050 800 2 3.05 830637275 31285 64.38 25800 27200 25650 34100 18400 26250 26550.66 27.08 0 -3696 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1789 9.12 2.04 12 0.47 2967.00 13239.00 89900 20240611 -69.91 23600 20250409 14.62 45700 -40.81 20250219 23600 14.62 20250409 89900 -69.91 20240611 23600 14.62 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
4 20250411 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26850 600 2 2.29 648343975 24531 50.48 25800 27200 25650 34100 18400 26250 26429.58 27.08 0 -3180 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1776 9.05 2.03 12 0.37 2967.00 13239.00 89900 20240611 -70.13 23600 20250409 13.77 45700 -41.25 20250219 23600 13.77 20250409 89900 -70.13 20240611 23600 13.77 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
5 20250411 130237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26950 700 2 2.67 492910125 18771 38.63 25800 27000 25650 34100 18400 26250 26259.13 27.08 0 -1593 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1782 9.08 2.04 12 0.28 2967.00 13239.00 89900 20240611 -70.02 23600 20250409 14.19 45700 -41.03 20250219 23600 14.19 20250409 89900 -70.02 20240611 23600 14.19 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
6 20250411 120237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26650 400 2 1.52 374117975 14335 29.50 25800 26650 25650 34100 18400 26250 26098.22 27.08 0 -782 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1763 8.98 2.01 12 0.22 2967.00 13239.00 89900 20240611 -70.36 23600 20250409 12.92 45700 -41.68 20250219 23600 12.92 20250409 89900 -70.36 20240611 23600 12.92 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
7 20250411 110235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26250 0 3 0.00 280905200 10799 22.22 25800 26400 25650 34100 18400 26250 26012.15 27.08 0 -1229 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1736 8.85 1.98 12 0.16 2967.00 13239.00 89900 20240611 -70.80 23600 20250409 11.23 45700 -42.56 20250219 23600 11.23 20250409 89900 -70.80 20240611 23600 11.23 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
8 20250411 100237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 25700 -550 5 -2.10 203676850 7836 16.13 25800 26400 25650 34100 18400 26250 25992.45 27.08 0 -890 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1700 8.66 1.94 12 0.12 2967.00 13239.00 89900 20240611 -71.41 23600 20250409 8.90 45700 -43.76 20250219 23600 8.90 20250409 89900 -71.41 20240611 23600 8.90 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
9 20250411 090237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 25700 -550 5 -2.10 30838900 1196 2.46 25800 25900 25700 34100 18400 26250 25785.03 27.08 0 444 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1700 8.66 1.94 12 0.02 2967.00 13239.00 89900 20240611 -71.41 23600 20250409 8.90 45700 -43.76 20250219 23600 8.90 20250409 89900 -71.41 20240611 23600 8.90 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
10 20250410 160235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26250 2450 2 10.29 1261003150 48593 80.56 25900 26400 25500 30900 16700 23800 25950.29 26.85 0 13121 25866 24832 24216 23182 22566 24525 22875 66 7100 1000 16660 50 1 6613820 1736 8.85 1.98 12 0.73 2967.00 13239.00 89900 20240611 -70.80 23600 20250409 11.23 45700 -42.56 20250219 23600 11.23 20250409 89900 -70.80 20240611 23600 11.23 20250409 3.55 Y 009470 1000 66 억 1775666 N N 961 N 00 N
11 20250410 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26300 2500 2 10.50 1160852150 44785 74.25 25900 26400 25500 30900 16700 23800 25920.56 26.85 0 11483 25866 24832 24216 23182 22566 24525 22875 66 7100 1000 16660 50 1 6613820 1739 8.86 1.99 12 0.68 2967.00 13239.00 89900 20240611 -70.75 23600 20250409 11.44 45700 -42.45 20250219 23600 11.44 20250409 89900 -70.75 20240611 23600 11.44 20250409 3.55 Y 009470 1000 66 억 1775666 N N 4596 N 00 N
12 20250410 140235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26200 2400 2 10.08 1021711550 39493 65.47 25900 26350 25500 30900 16700 23800 25870.70 26.85 0 10557 25866 24832 24216 23182 22566 24525 22875 66 7100 1000 16660 50 1 6613820 1733 8.83 1.98 12 0.60 2967.00 13239.00 89900 20240611 -70.86 23600 20250409 11.02 45700 -42.67 20250219 23600 11.02 20250409 89900 -70.86 20240611 23600 11.02 20250409 3.55 Y 009470 1000 66 억 1775666 N N 4596 N 00 N