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
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
20250411,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1069,-16,5,-1.47,63831756,60044,119.67,1085,1085,1056,1410,760,1085,1063.08,0.99,0,130,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,240,9.14,0.58,12,0.27,117.00,1857.00,1890,20240507,-43.44,966,20241210,10.66,1231,-13.16,20250207,1011,5.74,20250409,1890,-43.44,20240507,966,10.66,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,150307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1071,-14,5,-1.29,45267399,42643,84.99,1085,1085,1056,1410,760,1085,1061.54,0.99,0,359,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,241,9.15,0.58,12,0.19,117.00,1857.00,1890,20240507,-43.33,966,20241210,10.87,1231,-13.00,20250207,1011,5.93,20250409,1890,-43.33,20240507,966,10.87,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1077,-8,5,-0.74,44254982,41698,83.11,1085,1085,1056,1410,760,1085,1061.32,0.99,0,271,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,242,9.21,0.58,12,0.19,117.00,1857.00,1890,20240507,-43.02,966,20241210,11.49,1231,-12.51,20250207,1011,6.53,20250409,1890,-43.02,20240507,966,11.49,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,130307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1075,-10,5,-0.92,44139836,41591,82.90,1085,1085,1056,1410,760,1085,1061.28,0.99,0,347,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,241,9.19,0.58,12,0.19,117.00,1857.00,1890,20240507,-43.12,966,20241210,11.28,1231,-12.67,20250207,1011,6.33,20250409,1890,-43.12,20240507,966,11.28,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,120307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1075,-10,5,-0.92,44069969,41526,82.77,1085,1085,1056,1410,760,1085,1061.26,0.99,0,395,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,241,9.19,0.58,12,0.18,117.00,1857.00,1890,20240507,-43.12,966,20241210,11.28,1231,-12.67,20250207,1011,6.33,20250409,1890,-43.12,20240507,966,11.28,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,110306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,-17,5,-1.57,42243681,39823,79.37,1085,1085,1056,1410,760,1085,1060.79,0.99,0,424,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,240,9.13,0.58,12,0.18,117.00,1857.00,1890,20240507,-43.49,966,20241210,10.56,1231,-13.24,20250207,1011,5.64,20250409,1890,-43.49,20240507,966,10.56,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,-17,5,-1.57,38817749,36592,72.93,1085,1085,1056,1410,760,1085,1060.83,0.99,0,548,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,240,9.13,0.58,12,0.16,117.00,1857.00,1890,20240507,-43.49,966,20241210,10.56,1231,-13.24,20250207,1011,5.64,20250409,1890,-43.49,20240507,966,10.56,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,-17,5,-1.57,2394106,2210,4.40,1085,1085,1068,1410,760,1085,1083.31,0.99,0,-547,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,240,9.13,0.58,12,0.01,117.00,1857.00,1890,20240507,-43.49,966,20241210,10.56,1231,-13.24,20250207,1011,5.64,20250409,1890,-43.49,20240507,966,10.56,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250410,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1085,20,2,1.88,54207060,50173,63.89,1085,1118,1054,1384,746,1065,1080.40,0.99,0,-824,1101,1083,1047,1029,993,1092,1038,112,319,500,680,1,1,22460985,244,9.27,0.58,12,0.22,117.00,1857.00,1890,20240507,-42.59,966,20241210,12.32,1231,-11.86,20250207,1011,7.32,20250409,1890,-42.59,20240507,966,12.32,20241210,0.08,Y,014910,500,112 억,,223308,N,N,17,N,00,N
20250410,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1074,9,2,0.85,51170610,47356,60.31,1085,1118,1054,1384,746,1065,1080.55,0.99,0,-626,1101,1083,1047,1029,993,1092,1038,112,319,500,680,1,1,22460985,241,9.18,0.58,12,0.21,117.00,1857.00,1890,20240507,-43.17,966,20241210,11.18,1231,-12.75,20250207,1011,6.23,20250409,1890,-43.17,20240507,966,11.18,20241210,0.08,Y,014910,500,112 억,,223308,N,N,0,N,00,N
20250410,140306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1082,17,2,1.60,43587266,40293,51.31,1085,1118,1054,1384,746,1065,1081.76,0.99,0,-685,1101,1083,1047,1029,993,1092,1038,112,319,500,680,1,1,22460985,243,9.25,0.58,12,0.18,117.00,1857.00,1890,20240507,-42.75,966,20241210,12.01,1231,-12.10,20250207,1011,7.02,20250409,1890,-42.75,20240507,966,12.01,20241210,0.08,Y,014910,500,112 억,,223308,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 160305 57 100.00 KOSPI 전기·전자 N N N N N 1069 -16 5 -1.47 63831756 60044 119.67 1085 1085 1056 1410 760 1085 1063.08 0.99 0 130 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 240 9.14 0.58 12 0.27 117.00 1857.00 1890 20240507 -43.44 966 20241210 10.66 1231 -13.16 20250207 1011 5.74 20250409 1890 -43.44 20240507 966 10.66 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
3 20250411 150307 57 100.00 KOSPI 전기·전자 N N N N N 1071 -14 5 -1.29 45267399 42643 84.99 1085 1085 1056 1410 760 1085 1061.54 0.99 0 359 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 241 9.15 0.58 12 0.19 117.00 1857.00 1890 20240507 -43.33 966 20241210 10.87 1231 -13.00 20250207 1011 5.93 20250409 1890 -43.33 20240507 966 10.87 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
4 20250411 140307 57 100.00 KOSPI 전기·전자 N N N N N 1077 -8 5 -0.74 44254982 41698 83.11 1085 1085 1056 1410 760 1085 1061.32 0.99 0 271 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 242 9.21 0.58 12 0.19 117.00 1857.00 1890 20240507 -43.02 966 20241210 11.49 1231 -12.51 20250207 1011 6.53 20250409 1890 -43.02 20240507 966 11.49 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
5 20250411 130307 57 100.00 KOSPI 전기·전자 N N N N N 1075 -10 5 -0.92 44139836 41591 82.90 1085 1085 1056 1410 760 1085 1061.28 0.99 0 347 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 241 9.19 0.58 12 0.19 117.00 1857.00 1890 20240507 -43.12 966 20241210 11.28 1231 -12.67 20250207 1011 6.33 20250409 1890 -43.12 20240507 966 11.28 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
6 20250411 120307 57 100.00 KOSPI 전기·전자 N N N N N 1075 -10 5 -0.92 44069969 41526 82.77 1085 1085 1056 1410 760 1085 1061.26 0.99 0 395 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 241 9.19 0.58 12 0.18 117.00 1857.00 1890 20240507 -43.12 966 20241210 11.28 1231 -12.67 20250207 1011 6.33 20250409 1890 -43.12 20240507 966 11.28 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
7 20250411 110306 57 100.00 KOSPI 전기·전자 N N N N N 1068 -17 5 -1.57 42243681 39823 79.37 1085 1085 1056 1410 760 1085 1060.79 0.99 0 424 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 240 9.13 0.58 12 0.18 117.00 1857.00 1890 20240507 -43.49 966 20241210 10.56 1231 -13.24 20250207 1011 5.64 20250409 1890 -43.49 20240507 966 10.56 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
8 20250411 100307 57 100.00 KOSPI 전기·전자 N N N N N 1068 -17 5 -1.57 38817749 36592 72.93 1085 1085 1056 1410 760 1085 1060.83 0.99 0 548 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 240 9.13 0.58 12 0.16 117.00 1857.00 1890 20240507 -43.49 966 20241210 10.56 1231 -13.24 20250207 1011 5.64 20250409 1890 -43.49 20240507 966 10.56 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
9 20250411 090309 57 100.00 KOSPI 전기·전자 N N N N N 1068 -17 5 -1.57 2394106 2210 4.40 1085 1085 1068 1410 760 1085 1083.31 0.99 0 -547 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 240 9.13 0.58 12 0.01 117.00 1857.00 1890 20240507 -43.49 966 20241210 10.56 1231 -13.24 20250207 1011 5.64 20250409 1890 -43.49 20240507 966 10.56 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
10 20250410 160305 57 100.00 KOSPI 전기·전자 N N N N N 1085 20 2 1.88 54207060 50173 63.89 1085 1118 1054 1384 746 1065 1080.40 0.99 0 -824 1101 1083 1047 1029 993 1092 1038 112 319 500 680 1 1 22460985 244 9.27 0.58 12 0.22 117.00 1857.00 1890 20240507 -42.59 966 20241210 12.32 1231 -11.86 20250207 1011 7.32 20250409 1890 -42.59 20240507 966 12.32 20241210 0.08 Y 014910 500 112 억 223308 N N 17 N 00 N
11 20250410 150306 57 100.00 KOSPI 전기·전자 N N N N N 1074 9 2 0.85 51170610 47356 60.31 1085 1118 1054 1384 746 1065 1080.55 0.99 0 -626 1101 1083 1047 1029 993 1092 1038 112 319 500 680 1 1 22460985 241 9.18 0.58 12 0.21 117.00 1857.00 1890 20240507 -43.17 966 20241210 11.18 1231 -12.75 20250207 1011 6.23 20250409 1890 -43.17 20240507 966 11.18 20241210 0.08 Y 014910 500 112 억 223308 N N 0 N 00 N
12 20250410 140306 57 100.00 KOSPI 전기·전자 N N N N N 1082 17 2 1.60 43587266 40293 51.31 1085 1118 1054 1384 746 1065 1081.76 0.99 0 -685 1101 1083 1047 1029 993 1092 1038 112 319 500 680 1 1 22460985 243 9.25 0.58 12 0.18 117.00 1857.00 1890 20240507 -42.75 966 20241210 12.01 1231 -12.10 20250207 1011 7.02 20250409 1890 -42.75 20240507 966 12.01 20241210 0.08 Y 014910 500 112 억 223308 N N 0 N 00 N