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
044380/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
20250411,160449,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,351,-10,5,-2.77,335393227,964177,33.94,363,365,338,469,253,361,347.85,1.50,0,24740,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,233,-8.16,0.58,12,1.45,-43.00,601.00,540,20250110,-35.00,271,20241209,29.52,540,-35.00,20250110,301,16.61,20250407,540,-35.00,20250110,271,29.52,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,150452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-13,5,-3.60,325555438,936050,32.95,363,365,338,469,253,361,347.80,1.50,0,26078,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,231,-8.09,0.58,12,1.41,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,140452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-13,5,-3.60,314147477,903358,31.80,363,365,338,469,253,361,347.75,1.50,0,29461,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,231,-8.09,0.58,12,1.36,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,130453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,350,-11,5,-3.05,283146931,814130,28.66,363,365,338,469,253,361,347.79,1.50,0,37238,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,232,-8.14,0.58,12,1.23,-43.00,601.00,540,20250110,-35.19,271,20241209,29.15,540,-35.19,20250110,301,16.28,20250407,540,-35.19,20250110,271,29.15,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,120453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-13,5,-3.60,266239213,765643,26.95,363,365,338,469,253,361,347.73,1.50,0,21711,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,231,-8.09,0.58,12,1.15,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,110452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,347,-14,5,-3.88,226984942,652619,22.97,363,365,338,469,253,361,347.81,1.50,0,45604,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,230,-8.07,0.58,12,0.98,-43.00,601.00,540,20250110,-35.74,271,20241209,28.04,540,-35.74,20250110,301,15.28,20250407,540,-35.74,20250110,271,28.04,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,100453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,-16,5,-4.43,159658315,456073,16.05,363,365,338,469,253,361,350.07,1.50,0,32486,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,229,-8.02,0.57,12,0.69,-43.00,601.00,540,20250110,-36.11,271,20241209,27.31,540,-36.11,20250110,301,14.62,20250407,540,-36.11,20250110,271,27.31,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,090456,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,-3,5,-0.83,25876674,72039,2.54,363,365,353,469,253,361,359.20,1.50,0,1536,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,238,-8.33,0.60,12,0.11,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250410,160450,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,-17,5,-4.50,1038451907,2829098,21.27,366,391,345,491,265,378,367.06,1.36,0,96752,478,427,376,325,274,453,351,133,113,200,260,1,1,66403852,240,-8.40,0.60,12,4.26,-43.00,601.00,540,20250110,-33.15,271,20241209,33.21,540,-33.15,20250110,301,19.93,20250407,540,-33.15,20250110,271,33.21,20241209,0.00,Y,044380,200,132 억,,900366,N,N,0,N,00,N
20250410,150452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,368,-10,5,-2.65,990801185,2697703,20.28,366,391,345,491,265,378,367.28,1.36,0,100650,478,427,376,325,274,453,351,133,113,200,260,1,1,66403852,244,-8.56,0.61,12,4.06,-43.00,601.00,540,20250110,-31.85,271,20241209,35.79,540,-31.85,20250110,301,22.26,20250407,540,-31.85,20250110,271,35.79,20241209,0.00,Y,044380,200,132 억,,900366,N,N,0,N,00,N
20250410,140451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,-17,5,-4.50,891518578,2426885,18.24,366,391,345,491,265,378,367.35,1.36,0,112293,478,427,376,325,274,453,351,133,113,200,260,1,1,66403852,240,-8.40,0.60,12,3.65,-43.00,601.00,540,20250110,-33.15,271,20241209,33.21,540,-33.15,20250110,301,19.93,20250407,540,-33.15,20250110,271,33.21,20241209,0.00,Y,044380,200,132 억,,900366,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 160449 57 100.00 KOSPI 전기·전자 N N N N N 351 -10 5 -2.77 335393227 964177 33.94 363 365 338 469 253 361 347.85 1.50 0 24740 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 233 -8.16 0.58 12 1.45 -43.00 601.00 540 20250110 -35.00 271 20241209 29.52 540 -35.00 20250110 301 16.61 20250407 540 -35.00 20250110 271 29.52 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
3 20250411 150452 57 100.00 KOSPI 전기·전자 N N N N N 348 -13 5 -3.60 325555438 936050 32.95 363 365 338 469 253 361 347.80 1.50 0 26078 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 231 -8.09 0.58 12 1.41 -43.00 601.00 540 20250110 -35.56 271 20241209 28.41 540 -35.56 20250110 301 15.61 20250407 540 -35.56 20250110 271 28.41 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
4 20250411 140452 57 100.00 KOSPI 전기·전자 N N N N N 348 -13 5 -3.60 314147477 903358 31.80 363 365 338 469 253 361 347.75 1.50 0 29461 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 231 -8.09 0.58 12 1.36 -43.00 601.00 540 20250110 -35.56 271 20241209 28.41 540 -35.56 20250110 301 15.61 20250407 540 -35.56 20250110 271 28.41 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
5 20250411 130453 57 100.00 KOSPI 전기·전자 N N N N N 350 -11 5 -3.05 283146931 814130 28.66 363 365 338 469 253 361 347.79 1.50 0 37238 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 232 -8.14 0.58 12 1.23 -43.00 601.00 540 20250110 -35.19 271 20241209 29.15 540 -35.19 20250110 301 16.28 20250407 540 -35.19 20250110 271 29.15 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
6 20250411 120453 57 100.00 KOSPI 전기·전자 N N N N N 348 -13 5 -3.60 266239213 765643 26.95 363 365 338 469 253 361 347.73 1.50 0 21711 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 231 -8.09 0.58 12 1.15 -43.00 601.00 540 20250110 -35.56 271 20241209 28.41 540 -35.56 20250110 301 15.61 20250407 540 -35.56 20250110 271 28.41 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
7 20250411 110452 57 100.00 KOSPI 전기·전자 N N N N N 347 -14 5 -3.88 226984942 652619 22.97 363 365 338 469 253 361 347.81 1.50 0 45604 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 230 -8.07 0.58 12 0.98 -43.00 601.00 540 20250110 -35.74 271 20241209 28.04 540 -35.74 20250110 301 15.28 20250407 540 -35.74 20250110 271 28.04 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
8 20250411 100453 57 100.00 KOSPI 전기·전자 N N N N N 345 -16 5 -4.43 159658315 456073 16.05 363 365 338 469 253 361 350.07 1.50 0 32486 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 229 -8.02 0.57 12 0.69 -43.00 601.00 540 20250110 -36.11 271 20241209 27.31 540 -36.11 20250110 301 14.62 20250407 540 -36.11 20250110 271 27.31 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
9 20250411 090456 57 100.00 KOSPI 전기·전자 N N N N N 358 -3 5 -0.83 25876674 72039 2.54 363 365 353 469 253 361 359.20 1.50 0 1536 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 238 -8.33 0.60 12 0.11 -43.00 601.00 540 20250110 -33.70 271 20241209 32.10 540 -33.70 20250110 301 18.94 20250407 540 -33.70 20250110 271 32.10 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
10 20250410 160450 57 100.00 KOSPI 전기·전자 N N N N N 361 -17 5 -4.50 1038451907 2829098 21.27 366 391 345 491 265 378 367.06 1.36 0 96752 478 427 376 325 274 453 351 133 113 200 260 1 1 66403852 240 -8.40 0.60 12 4.26 -43.00 601.00 540 20250110 -33.15 271 20241209 33.21 540 -33.15 20250110 301 19.93 20250407 540 -33.15 20250110 271 33.21 20241209 0.00 Y 044380 200 132 억 900366 N N 0 N 00 N
11 20250410 150452 57 100.00 KOSPI 전기·전자 N N N N N 368 -10 5 -2.65 990801185 2697703 20.28 366 391 345 491 265 378 367.28 1.36 0 100650 478 427 376 325 274 453 351 133 113 200 260 1 1 66403852 244 -8.56 0.61 12 4.06 -43.00 601.00 540 20250110 -31.85 271 20241209 35.79 540 -31.85 20250110 301 22.26 20250407 540 -31.85 20250110 271 35.79 20241209 0.00 Y 044380 200 132 억 900366 N N 0 N 00 N
12 20250410 140451 57 100.00 KOSPI 전기·전자 N N N N N 361 -17 5 -4.50 891518578 2426885 18.24 366 391 345 491 265 378 367.35 1.36 0 112293 478 427 376 325 274 453 351 133 113 200 260 1 1 66403852 240 -8.40 0.60 12 3.65 -43.00 601.00 540 20250110 -33.15 271 20241209 33.21 540 -33.15 20250110 301 19.93 20250407 540 -33.15 20250110 271 33.21 20241209 0.00 Y 044380 200 132 억 900366 N N 0 N 00 N