ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001210/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
20250417,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,984,2,2,0.20,777298498,814332,41.05,990,1025,891,1276,688,982,954.52,13.43,0,60900,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,566,-4.53,1.10,12,1.42,-217.00,896.00,1349,20250115,-27.06,589,20241204,67.06,1349,-27.06,20250115,624,57.69,20250327,1349,-27.06,20250115,589,67.06,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,282,N,00,N
20250417,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,985,3,2,0.31,757384763,794112,40.03,990,1025,891,1276,688,982,953.75,13.43,0,62410,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,566,-4.54,1.10,12,1.38,-217.00,896.00,1349,20250115,-26.98,589,20241204,67.23,1349,-26.98,20250115,624,57.85,20250327,1349,-26.98,20250115,589,67.23,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,963,-19,5,-1.93,683204667,718012,36.20,990,1025,891,1276,688,982,951.52,13.43,0,68029,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,553,-4.44,1.07,12,1.25,-217.00,896.00,1349,20250115,-28.61,589,20241204,63.50,1349,-28.61,20250115,624,54.33,20250327,1349,-28.61,20250115,589,63.50,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,130116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,976,-6,5,-0.61,639273507,672302,33.89,990,1025,891,1276,688,982,950.87,13.43,0,64175,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,561,-4.50,1.09,12,1.17,-217.00,896.00,1349,20250115,-27.65,589,20241204,65.70,1349,-27.65,20250115,624,56.41,20250327,1349,-27.65,20250115,589,65.70,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,957,-25,5,-2.55,583938113,615268,31.02,990,1025,891,1276,688,982,949.08,13.43,0,80864,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,550,-4.41,1.07,12,1.07,-217.00,896.00,1349,20250115,-29.06,589,20241204,62.48,1349,-29.06,20250115,624,53.37,20250327,1349,-29.06,20250115,589,62.48,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,980,-2,5,-0.20,500073763,528325,26.63,990,1025,891,1276,688,982,946.53,13.43,0,75533,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,563,-4.52,1.09,12,0.92,-217.00,896.00,1349,20250115,-27.35,589,20241204,66.38,1349,-27.35,20250115,624,57.05,20250327,1349,-27.35,20250115,589,66.38,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,940,-42,5,-4.28,396933304,420434,21.19,990,1025,891,1276,688,982,944.10,13.43,0,976,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,540,-4.33,1.05,12,0.73,-217.00,896.00,1349,20250115,-30.32,589,20241204,59.59,1349,-30.32,20250115,624,50.64,20250327,1349,-30.32,20250115,589,59.59,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250417,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1022,40,2,4.07,3516965,3532,0.18,990,1025,985,1276,688,982,995.74,13.43,0,294,1157,1069,1012,924,867,1041,896,287,294,500,640,1,1,57472957,587,-4.71,1.14,12,0.01,-217.00,896.00,1349,20250115,-24.24,589,20241204,73.51,1349,-24.24,20250115,624,63.78,20250327,1349,-24.24,20250115,589,73.51,20241204,0.00,Y,001210,500,287 억,,7720981,N,N,1086,N,00,N
20250416,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,982,-6,5,-0.61,2041191325,1975368,66.26,1100,1100,955,1284,692,988,1033.34,13.76,0,-199499,1088,1037,960,909,832,1063,935,287,296,500,650,1,1,57472957,564,-4.53,1.10,12,3.44,-217.00,896.00,1349,20250115,-27.21,589,20241204,66.72,1349,-27.21,20250115,624,57.37,20250327,1349,-27.21,20250115,589,66.72,20241204,0.00,Y,001210,500,287 억,,7909428,N,N,1086,N,00,N
20250416,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,990,2,2,0.20,1981658623,1914328,64.21,1100,1100,955,1284,692,988,1035.17,13.76,0,-194631,1088,1037,960,909,832,1063,935,287,296,500,650,1,1,57472957,569,-4.56,1.10,12,3.33,-217.00,896.00,1349,20250115,-26.61,589,20241204,68.08,1349,-26.61,20250115,624,58.65,20250327,1349,-26.61,20250115,589,68.08,20241204,0.00,Y,001210,500,287 억,,7909428,N,N,0,N,00,N
20250416,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,973,-15,5,-1.52,1756533460,1683485,56.47,1100,1100,973,1284,692,988,1043.39,13.76,0,-223581,1088,1037,960,909,832,1063,935,287,296,500,650,1,1,57472957,559,-4.48,1.09,12,2.93,-217.00,896.00,1349,20250115,-27.87,589,20241204,65.20,1349,-27.87,20250115,624,55.93,20250327,1349,-27.87,20250115,589,65.20,20241204,0.00,Y,001210,500,287 억,,7909428,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 20250417 160116 57 100.00 KOSPI 전기·전자 N N N N N 984 2 2 0.20 777298498 814332 41.05 990 1025 891 1276 688 982 954.52 13.43 0 60900 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 566 -4.53 1.10 12 1.42 -217.00 896.00 1349 20250115 -27.06 589 20241204 67.06 1349 -27.06 20250115 624 57.69 20250327 1349 -27.06 20250115 589 67.06 20241204 0.00 Y 001210 500 287 억 7720981 N N 282 N 00 N
3 20250417 150116 57 100.00 KOSPI 전기·전자 N N N N N 985 3 2 0.31 757384763 794112 40.03 990 1025 891 1276 688 982 953.75 13.43 0 62410 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 566 -4.54 1.10 12 1.38 -217.00 896.00 1349 20250115 -26.98 589 20241204 67.23 1349 -26.98 20250115 624 57.85 20250327 1349 -26.98 20250115 589 67.23 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
4 20250417 140116 57 100.00 KOSPI 전기·전자 N N N N N 963 -19 5 -1.93 683204667 718012 36.20 990 1025 891 1276 688 982 951.52 13.43 0 68029 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 553 -4.44 1.07 12 1.25 -217.00 896.00 1349 20250115 -28.61 589 20241204 63.50 1349 -28.61 20250115 624 54.33 20250327 1349 -28.61 20250115 589 63.50 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
5 20250417 130116 57 100.00 KOSPI 전기·전자 N N N N N 976 -6 5 -0.61 639273507 672302 33.89 990 1025 891 1276 688 982 950.87 13.43 0 64175 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 561 -4.50 1.09 12 1.17 -217.00 896.00 1349 20250115 -27.65 589 20241204 65.70 1349 -27.65 20250115 624 56.41 20250327 1349 -27.65 20250115 589 65.70 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
6 20250417 120116 57 100.00 KOSPI 전기·전자 N N N N N 957 -25 5 -2.55 583938113 615268 31.02 990 1025 891 1276 688 982 949.08 13.43 0 80864 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 550 -4.41 1.07 12 1.07 -217.00 896.00 1349 20250115 -29.06 589 20241204 62.48 1349 -29.06 20250115 624 53.37 20250327 1349 -29.06 20250115 589 62.48 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
7 20250417 110116 57 100.00 KOSPI 전기·전자 N N N N N 980 -2 5 -0.20 500073763 528325 26.63 990 1025 891 1276 688 982 946.53 13.43 0 75533 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 563 -4.52 1.09 12 0.92 -217.00 896.00 1349 20250115 -27.35 589 20241204 66.38 1349 -27.35 20250115 624 57.05 20250327 1349 -27.35 20250115 589 66.38 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
8 20250417 100115 57 100.00 KOSPI 전기·전자 N N N N N 940 -42 5 -4.28 396933304 420434 21.19 990 1025 891 1276 688 982 944.10 13.43 0 976 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 540 -4.33 1.05 12 0.73 -217.00 896.00 1349 20250115 -30.32 589 20241204 59.59 1349 -30.32 20250115 624 50.64 20250327 1349 -30.32 20250115 589 59.59 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
9 20250417 090116 57 100.00 KOSPI 전기·전자 N N N N N 1022 40 2 4.07 3516965 3532 0.18 990 1025 985 1276 688 982 995.74 13.43 0 294 1157 1069 1012 924 867 1041 896 287 294 500 640 1 1 57472957 587 -4.71 1.14 12 0.01 -217.00 896.00 1349 20250115 -24.24 589 20241204 73.51 1349 -24.24 20250115 624 63.78 20250327 1349 -24.24 20250115 589 73.51 20241204 0.00 Y 001210 500 287 억 7720981 N N 1086 N 00 N
10 20250416 160115 57 100.00 KOSPI 전기·전자 N N N N N 982 -6 5 -0.61 2041191325 1975368 66.26 1100 1100 955 1284 692 988 1033.34 13.76 0 -199499 1088 1037 960 909 832 1063 935 287 296 500 650 1 1 57472957 564 -4.53 1.10 12 3.44 -217.00 896.00 1349 20250115 -27.21 589 20241204 66.72 1349 -27.21 20250115 624 57.37 20250327 1349 -27.21 20250115 589 66.72 20241204 0.00 Y 001210 500 287 억 7909428 N N 1086 N 00 N
11 20250416 150116 57 100.00 KOSPI 전기·전자 N N N N N 990 2 2 0.20 1981658623 1914328 64.21 1100 1100 955 1284 692 988 1035.17 13.76 0 -194631 1088 1037 960 909 832 1063 935 287 296 500 650 1 1 57472957 569 -4.56 1.10 12 3.33 -217.00 896.00 1349 20250115 -26.61 589 20241204 68.08 1349 -26.61 20250115 624 58.65 20250327 1349 -26.61 20250115 589 68.08 20241204 0.00 Y 001210 500 287 억 7909428 N N 0 N 00 N
12 20250416 140116 57 100.00 KOSPI 전기·전자 N N N N N 973 -15 5 -1.52 1756533460 1683485 56.47 1100 1100 973 1284 692 988 1043.39 13.76 0 -223581 1088 1037 960 909 832 1063 935 287 296 500 650 1 1 57472957 559 -4.48 1.09 12 2.93 -217.00 896.00 1349 20250115 -27.87 589 20241204 65.20 1349 -27.87 20250115 624 55.93 20250327 1349 -27.87 20250115 589 65.20 20241204 0.00 Y 001210 500 287 억 7909428 N N 0 N 00 N