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
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
20250411,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1347,18,2,1.35,122444356,91907,33.25,1315,1348,1300,1727,931,1329,1332.26,3.73,0,25182,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,584,-1.35,0.79,12,0.21,-997.00,1704.00,3320,20240508,-59.43,1223,20250409,10.14,1740,-22.59,20250113,1223,10.14,20250409,3320,-59.43,20240508,1223,10.14,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,1220,N,00,N
20250411,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1340,11,2,0.83,115047455,86414,31.26,1315,1348,1300,1727,931,1329,1331.35,3.73,0,24638,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,581,-1.34,0.79,12,0.20,-997.00,1704.00,3320,20240508,-59.64,1223,20250409,9.57,1740,-22.99,20250113,1223,9.57,20250409,3320,-59.64,20240508,1223,9.57,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1346,17,2,1.28,91583826,68957,24.95,1315,1348,1300,1727,931,1329,1328.13,3.73,0,14396,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,583,-1.35,0.79,12,0.16,-997.00,1704.00,3320,20240508,-59.46,1223,20250409,10.06,1740,-22.64,20250113,1223,10.06,20250409,3320,-59.46,20240508,1223,10.06,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1348,19,2,1.43,79254574,59785,21.63,1315,1348,1300,1727,931,1329,1325.66,3.73,0,12868,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,584,-1.35,0.79,12,0.14,-997.00,1704.00,3320,20240508,-59.40,1223,20250409,10.22,1740,-22.53,20250113,1223,10.22,20250409,3320,-59.40,20240508,1223,10.22,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1328,-1,5,-0.08,50281941,38113,13.79,1315,1329,1300,1727,931,1329,1319.29,3.73,0,13089,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,576,-1.33,0.78,12,0.09,-997.00,1704.00,3320,20240508,-60.00,1223,20250409,8.59,1740,-23.68,20250113,1223,8.59,20250409,3320,-60.00,20240508,1223,8.59,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1327,-2,5,-0.15,43515257,33003,11.94,1315,1329,1300,1727,931,1329,1318.52,3.73,0,9499,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,575,-1.33,0.78,12,0.08,-997.00,1704.00,3320,20240508,-60.03,1223,20250409,8.50,1740,-23.74,20250113,1223,8.50,20250409,3320,-60.03,20240508,1223,8.50,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1310,-19,5,-1.43,26511295,20157,7.29,1315,1329,1300,1727,931,1329,1315.24,3.73,0,1740,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,568,-1.31,0.77,12,0.05,-997.00,1704.00,3320,20240508,-60.54,1223,20250409,7.11,1740,-24.71,20250113,1223,7.11,20250409,3320,-60.54,20240508,1223,7.11,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1324,-5,5,-0.38,8776697,6696,2.42,1315,1324,1300,1727,931,1329,1310.74,3.73,0,841,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,574,-1.33,0.78,12,0.02,-997.00,1704.00,3320,20240508,-60.12,1223,20250409,8.26,1740,-23.91,20250113,1223,8.26,20250409,3320,-60.12,20240508,1223,8.26,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250410,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1329,64,2,5.06,364242606,276427,200.91,1301,1370,1281,1644,886,1265,1317.68,3.59,0,63059,1311,1287,1255,1231,1199,1300,1244,217,379,500,830,1,1,43337615,576,-1.33,0.78,12,0.64,-997.00,1704.00,3320,20240508,-59.97,1223,20250409,8.67,1740,-23.62,20250113,1223,8.67,20250409,3320,-59.97,20240508,1223,8.67,20250409,2.45,Y,017040,500,216 억,,1556258,N,N,5403,N,00,N
20250410,150314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1320,55,2,4.35,350509719,266085,193.40,1301,1370,1281,1644,886,1265,1317.28,3.59,0,61150,1311,1287,1255,1231,1199,1300,1244,217,379,500,830,1,1,43337615,572,-1.32,0.77,12,0.61,-997.00,1704.00,3320,20240508,-60.24,1223,20250409,7.93,1740,-24.14,20250113,1223,7.93,20250409,3320,-60.24,20240508,1223,7.93,20250409,2.45,Y,017040,500,216 억,,1556258,N,N,7588,N,00,N
20250410,140314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1316,51,2,4.03,334436348,253929,184.56,1301,1370,1281,1644,886,1265,1317.05,3.59,0,54893,1311,1287,1255,1231,1199,1300,1244,217,379,500,830,1,1,43337615,570,-1.32,0.77,12,0.59,-997.00,1704.00,3320,20240508,-60.36,1223,20250409,7.60,1740,-24.37,20250113,1223,7.60,20250409,3320,-60.36,20240508,1223,7.60,20250409,2.45,Y,017040,500,216 억,,1556258,N,N,7588,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 160313 57 100.00 KOSPI 전기·전자 N N N N N 1347 18 2 1.35 122444356 91907 33.25 1315 1348 1300 1727 931 1329 1332.26 3.73 0 25182 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 584 -1.35 0.79 12 0.21 -997.00 1704.00 3320 20240508 -59.43 1223 20250409 10.14 1740 -22.59 20250113 1223 10.14 20250409 3320 -59.43 20240508 1223 10.14 20250409 2.42 Y 017040 500 216 억 1618362 N N 1220 N 00 N
3 20250411 150315 57 100.00 KOSPI 전기·전자 N N N N N 1340 11 2 0.83 115047455 86414 31.26 1315 1348 1300 1727 931 1329 1331.35 3.73 0 24638 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 581 -1.34 0.79 12 0.20 -997.00 1704.00 3320 20240508 -59.64 1223 20250409 9.57 1740 -22.99 20250113 1223 9.57 20250409 3320 -59.64 20240508 1223 9.57 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
4 20250411 140315 57 100.00 KOSPI 전기·전자 N N N N N 1346 17 2 1.28 91583826 68957 24.95 1315 1348 1300 1727 931 1329 1328.13 3.73 0 14396 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 583 -1.35 0.79 12 0.16 -997.00 1704.00 3320 20240508 -59.46 1223 20250409 10.06 1740 -22.64 20250113 1223 10.06 20250409 3320 -59.46 20240508 1223 10.06 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
5 20250411 130316 57 100.00 KOSPI 전기·전자 N N N N N 1348 19 2 1.43 79254574 59785 21.63 1315 1348 1300 1727 931 1329 1325.66 3.73 0 12868 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 584 -1.35 0.79 12 0.14 -997.00 1704.00 3320 20240508 -59.40 1223 20250409 10.22 1740 -22.53 20250113 1223 10.22 20250409 3320 -59.40 20240508 1223 10.22 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
6 20250411 120316 57 100.00 KOSPI 전기·전자 N N N N N 1328 -1 5 -0.08 50281941 38113 13.79 1315 1329 1300 1727 931 1329 1319.29 3.73 0 13089 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 576 -1.33 0.78 12 0.09 -997.00 1704.00 3320 20240508 -60.00 1223 20250409 8.59 1740 -23.68 20250113 1223 8.59 20250409 3320 -60.00 20240508 1223 8.59 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
7 20250411 110314 57 100.00 KOSPI 전기·전자 N N N N N 1327 -2 5 -0.15 43515257 33003 11.94 1315 1329 1300 1727 931 1329 1318.52 3.73 0 9499 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 575 -1.33 0.78 12 0.08 -997.00 1704.00 3320 20240508 -60.03 1223 20250409 8.50 1740 -23.74 20250113 1223 8.50 20250409 3320 -60.03 20240508 1223 8.50 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
8 20250411 100316 57 100.00 KOSPI 전기·전자 N N N N N 1310 -19 5 -1.43 26511295 20157 7.29 1315 1329 1300 1727 931 1329 1315.24 3.73 0 1740 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 568 -1.31 0.77 12 0.05 -997.00 1704.00 3320 20240508 -60.54 1223 20250409 7.11 1740 -24.71 20250113 1223 7.11 20250409 3320 -60.54 20240508 1223 7.11 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
9 20250411 090317 57 100.00 KOSPI 전기·전자 N N N N N 1324 -5 5 -0.38 8776697 6696 2.42 1315 1324 1300 1727 931 1329 1310.74 3.73 0 841 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 574 -1.33 0.78 12 0.02 -997.00 1704.00 3320 20240508 -60.12 1223 20250409 8.26 1740 -23.91 20250113 1223 8.26 20250409 3320 -60.12 20240508 1223 8.26 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
10 20250410 160314 57 100.00 KOSPI 전기·전자 N N N N N 1329 64 2 5.06 364242606 276427 200.91 1301 1370 1281 1644 886 1265 1317.68 3.59 0 63059 1311 1287 1255 1231 1199 1300 1244 217 379 500 830 1 1 43337615 576 -1.33 0.78 12 0.64 -997.00 1704.00 3320 20240508 -59.97 1223 20250409 8.67 1740 -23.62 20250113 1223 8.67 20250409 3320 -59.97 20240508 1223 8.67 20250409 2.45 Y 017040 500 216 억 1556258 N N 5403 N 00 N
11 20250410 150314 57 100.00 KOSPI 전기·전자 N N N N N 1320 55 2 4.35 350509719 266085 193.40 1301 1370 1281 1644 886 1265 1317.28 3.59 0 61150 1311 1287 1255 1231 1199 1300 1244 217 379 500 830 1 1 43337615 572 -1.32 0.77 12 0.61 -997.00 1704.00 3320 20240508 -60.24 1223 20250409 7.93 1740 -24.14 20250113 1223 7.93 20250409 3320 -60.24 20240508 1223 7.93 20250409 2.45 Y 017040 500 216 억 1556258 N N 7588 N 00 N
12 20250410 140314 57 100.00 KOSPI 전기·전자 N N N N N 1316 51 2 4.03 334436348 253929 184.56 1301 1370 1281 1644 886 1265 1317.05 3.59 0 54893 1311 1287 1255 1231 1199 1300 1244 217 379 500 830 1 1 43337615 570 -1.32 0.77 12 0.59 -997.00 1704.00 3320 20240508 -60.36 1223 20250409 7.60 1740 -24.37 20250113 1223 7.60 20250409 3320 -60.36 20240508 1223 7.60 20250409 2.45 Y 017040 500 216 억 1556258 N N 7588 N 00 N