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
090460/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
20250411,160651,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11920,0,3,0.00,2816742765,241291,69.03,11630,11920,11440,15490,8350,11920,11673.63,11.34,0,41883,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4108,6.13,0.53,12,0.70,1945.00,22697.00,27400,20240717,-56.50,11030,20250409,8.07,18060,-34.00,20250108,11030,8.07,20250409,27400,-56.50,20240717,11030,8.07,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3838,N,00,N
20250411,150657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11890,-30,5,-0.25,2625389725,225225,64.43,11630,11920,11440,15490,8350,11920,11656.74,11.34,0,37876,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4098,6.11,0.52,12,0.65,1945.00,22697.00,27400,20240717,-56.61,11030,20250409,7.80,18060,-34.16,20250108,11030,7.80,20250409,27400,-56.61,20240717,11030,7.80,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,140656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-130,5,-1.09,2347724685,201802,57.73,11630,11920,11440,15490,8350,11920,11633.80,11.34,0,25269,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4063,6.06,0.52,12,0.59,1945.00,22697.00,27400,20240717,-56.97,11030,20250409,6.89,18060,-34.72,20250108,11030,6.89,20250409,27400,-56.97,20240717,11030,6.89,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,130658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11780,-140,5,-1.17,1933964685,166834,47.73,11630,11830,11440,15490,8350,11920,11592.15,11.34,0,6684,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4060,6.06,0.52,12,0.48,1945.00,22697.00,27400,20240717,-57.01,11030,20250409,6.80,18060,-34.77,20250108,11030,6.80,20250409,27400,-57.01,20240717,11030,6.80,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,120658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11710,-210,5,-1.76,1532185870,132693,37.96,11630,11720,11440,15490,8350,11920,11546.85,11.34,0,-16041,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4036,6.02,0.52,12,0.39,1945.00,22697.00,27400,20240717,-57.26,11030,20250409,6.17,18060,-35.16,20250108,11030,6.17,20250409,27400,-57.26,20240717,11030,6.17,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,110657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11480,-440,5,-3.69,1099658660,95242,27.25,11630,11680,11460,15490,8350,11920,11545.94,11.34,0,-25725,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,3957,5.90,0.51,12,0.28,1945.00,22697.00,27400,20240717,-58.10,11030,20250409,4.08,18060,-36.43,20250108,11030,4.08,20250409,27400,-58.10,20240717,11030,4.08,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,100659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11540,-380,5,-3.19,728771220,63025,18.03,11630,11680,11460,15490,8350,11920,11563.21,11.34,0,-24280,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,3977,5.93,0.51,12,0.18,1945.00,22697.00,27400,20240717,-57.88,11030,20250409,4.62,18060,-36.10,20250108,11030,4.62,20250409,27400,-57.88,20240717,11030,4.62,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,090701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11620,-300,5,-2.52,180236510,15512,4.44,11630,11680,11560,15490,8350,11920,11619.17,11.34,0,-2768,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4005,5.97,0.51,12,0.05,1945.00,22697.00,27400,20240717,-57.59,11030,20250409,5.35,18060,-35.66,20250108,11030,5.35,20250409,27400,-57.59,20240717,11030,5.35,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250410,160654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11920,760,2,6.81,4121172100,349547,92.25,12030,12030,11600,14500,7820,11160,11790.20,11.06,0,155066,11753,11456,11243,10946,10733,11350,10840,172,3340,500,8030,10,1,34464379,4108,6.13,0.53,12,1.01,1945.00,22697.00,27400,20240717,-56.50,11030,20250409,8.07,18060,-34.00,20250108,11030,8.07,20250409,27400,-56.50,20240717,11030,8.07,20250409,3.94,Y,090460,500,172 억,,3810255,N,N,3290,N,00,N
20250410,150657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11920,760,2,6.81,3835232560,325524,85.91,12030,12030,11600,14500,7820,11160,11781.89,11.06,0,149007,11753,11456,11243,10946,10733,11350,10840,172,3340,500,8030,10,1,34464379,4108,6.13,0.53,12,0.94,1945.00,22697.00,27400,20240717,-56.50,11030,20250409,8.07,18060,-34.00,20250108,11030,8.07,20250409,27400,-56.50,20240717,11030,8.07,20250409,3.94,Y,090460,500,172 억,,3810255,N,N,17108,N,00,N
20250410,140655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11810,650,2,5.82,3230887165,274515,72.45,12030,12030,11600,14500,7820,11160,11769.64,11.06,0,114584,11753,11456,11243,10946,10733,11350,10840,172,3340,500,8030,10,1,34464379,4070,6.07,0.52,12,0.80,1945.00,22697.00,27400,20240717,-56.90,11030,20250409,7.07,18060,-34.61,20250108,11030,7.07,20250409,27400,-56.90,20240717,11030,7.07,20250409,3.94,Y,090460,500,172 억,,3810255,N,N,17108,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 160651 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11920 0 3 0.00 2816742765 241291 69.03 11630 11920 11440 15490 8350 11920 11673.63 11.34 0 41883 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4108 6.13 0.53 12 0.70 1945.00 22697.00 27400 20240717 -56.50 11030 20250409 8.07 18060 -34.00 20250108 11030 8.07 20250409 27400 -56.50 20240717 11030 8.07 20250409 3.89 Y 090460 500 172 억 3908551 N N 3838 N 00 N
3 20250411 150657 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11890 -30 5 -0.25 2625389725 225225 64.43 11630 11920 11440 15490 8350 11920 11656.74 11.34 0 37876 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4098 6.11 0.52 12 0.65 1945.00 22697.00 27400 20240717 -56.61 11030 20250409 7.80 18060 -34.16 20250108 11030 7.80 20250409 27400 -56.61 20240717 11030 7.80 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
4 20250411 140656 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11790 -130 5 -1.09 2347724685 201802 57.73 11630 11920 11440 15490 8350 11920 11633.80 11.34 0 25269 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4063 6.06 0.52 12 0.59 1945.00 22697.00 27400 20240717 -56.97 11030 20250409 6.89 18060 -34.72 20250108 11030 6.89 20250409 27400 -56.97 20240717 11030 6.89 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
5 20250411 130658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11780 -140 5 -1.17 1933964685 166834 47.73 11630 11830 11440 15490 8350 11920 11592.15 11.34 0 6684 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4060 6.06 0.52 12 0.48 1945.00 22697.00 27400 20240717 -57.01 11030 20250409 6.80 18060 -34.77 20250108 11030 6.80 20250409 27400 -57.01 20240717 11030 6.80 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
6 20250411 120658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11710 -210 5 -1.76 1532185870 132693 37.96 11630 11720 11440 15490 8350 11920 11546.85 11.34 0 -16041 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4036 6.02 0.52 12 0.39 1945.00 22697.00 27400 20240717 -57.26 11030 20250409 6.17 18060 -35.16 20250108 11030 6.17 20250409 27400 -57.26 20240717 11030 6.17 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
7 20250411 110657 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11480 -440 5 -3.69 1099658660 95242 27.25 11630 11680 11460 15490 8350 11920 11545.94 11.34 0 -25725 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 3957 5.90 0.51 12 0.28 1945.00 22697.00 27400 20240717 -58.10 11030 20250409 4.08 18060 -36.43 20250108 11030 4.08 20250409 27400 -58.10 20240717 11030 4.08 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
8 20250411 100659 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11540 -380 5 -3.19 728771220 63025 18.03 11630 11680 11460 15490 8350 11920 11563.21 11.34 0 -24280 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 3977 5.93 0.51 12 0.18 1945.00 22697.00 27400 20240717 -57.88 11030 20250409 4.62 18060 -36.10 20250108 11030 4.62 20250409 27400 -57.88 20240717 11030 4.62 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
9 20250411 090701 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11620 -300 5 -2.52 180236510 15512 4.44 11630 11680 11560 15490 8350 11920 11619.17 11.34 0 -2768 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4005 5.97 0.51 12 0.05 1945.00 22697.00 27400 20240717 -57.59 11030 20250409 5.35 18060 -35.66 20250108 11030 5.35 20250409 27400 -57.59 20240717 11030 5.35 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
10 20250410 160654 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11920 760 2 6.81 4121172100 349547 92.25 12030 12030 11600 14500 7820 11160 11790.20 11.06 0 155066 11753 11456 11243 10946 10733 11350 10840 172 3340 500 8030 10 1 34464379 4108 6.13 0.53 12 1.01 1945.00 22697.00 27400 20240717 -56.50 11030 20250409 8.07 18060 -34.00 20250108 11030 8.07 20250409 27400 -56.50 20240717 11030 8.07 20250409 3.94 Y 090460 500 172 억 3810255 N N 3290 N 00 N
11 20250410 150657 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11920 760 2 6.81 3835232560 325524 85.91 12030 12030 11600 14500 7820 11160 11781.89 11.06 0 149007 11753 11456 11243 10946 10733 11350 10840 172 3340 500 8030 10 1 34464379 4108 6.13 0.53 12 0.94 1945.00 22697.00 27400 20240717 -56.50 11030 20250409 8.07 18060 -34.00 20250108 11030 8.07 20250409 27400 -56.50 20240717 11030 8.07 20250409 3.94 Y 090460 500 172 억 3810255 N N 17108 N 00 N
12 20250410 140655 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11810 650 2 5.82 3230887165 274515 72.45 12030 12030 11600 14500 7820 11160 11769.64 11.06 0 114584 11753 11456 11243 10946 10733 11350 10840 172 3340 500 8030 10 1 34464379 4070 6.07 0.52 12 0.80 1945.00 22697.00 27400 20240717 -56.90 11030 20250409 7.07 18060 -34.61 20250108 11030 7.07 20250409 27400 -56.90 20240717 11030 7.07 20250409 3.94 Y 090460 500 172 억 3810255 N N 17108 N 00 N