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
109070/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
20250417,160743,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,960,-52,5,-5.14,12525327865,11808145,107.50,1070,1145,960,1315,709,1012,1060.85,0.99,0,-376590,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,507,11.03,1.88,12,22.36,87.00,510.00,1660,20250327,-42.17,714,20250409,34.45,1660,-42.17,20250327,714,34.45,20250409,4100,-76.59,20240417,714,34.45,20250409,0.20,Y,109070,500,264 억,,521649,N,N,18726,N,00,N
20250417,150750,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,978,-34,5,-3.36,12148383139,11418316,103.95,1070,1145,972,1315,709,1012,1063.94,0.99,0,-357715,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,516,11.24,1.92,12,21.62,87.00,510.00,1660,20250327,-41.08,714,20250409,36.97,1660,-41.08,20250327,714,36.97,20250409,4100,-76.15,20240417,714,36.97,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,140753,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1019,7,2,0.69,11475101720,10745415,97.83,1070,1145,1007,1315,709,1012,1067.91,0.99,0,-380841,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,538,11.71,2.00,12,20.35,87.00,510.00,1660,20250327,-38.61,714,20250409,42.72,1660,-38.61,20250327,714,42.72,20250409,4100,-75.15,20240417,714,42.72,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,130751,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1024,12,2,1.19,10977657382,10258778,93.40,1070,1145,1007,1315,709,1012,1070.08,0.99,0,-392987,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,541,11.77,2.01,12,19.43,87.00,510.00,1660,20250327,-38.31,714,20250409,43.42,1660,-38.31,20250327,714,43.42,20250409,4100,-75.02,20240417,714,43.42,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,120750,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1032,20,2,1.98,10434489558,9728105,88.57,1070,1145,1007,1315,709,1012,1072.61,0.99,0,-400007,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,545,11.86,2.02,12,18.42,87.00,510.00,1660,20250327,-37.83,714,20250409,44.54,1660,-37.83,20250327,714,44.54,20250409,4100,-74.83,20240417,714,44.54,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,110748,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,58,2,5.73,9087433535,8431810,76.76,1070,1145,1007,1315,709,1012,1077.76,0.99,0,-390138,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,565,12.30,2.10,12,15.97,87.00,510.00,1660,20250327,-35.54,714,20250409,49.86,1660,-35.54,20250327,714,49.86,20250409,4100,-73.90,20240417,714,49.86,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,100748,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1074,62,2,6.13,7990043608,7417183,67.53,1070,1145,1007,1315,709,1012,1077.24,0.99,0,-393100,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,567,12.34,2.11,12,14.04,87.00,510.00,1660,20250327,-35.30,714,20250409,50.42,1660,-35.30,20250327,714,50.42,20250409,4100,-73.80,20240417,714,50.42,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250417,090752,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1038,26,2,2.57,2973663255,2787612,25.38,1070,1140,1017,1315,709,1012,1066.74,0.99,0,-155494,1161,1086,937,862,713,1124,900,264,303,500,600,1,1,52810230,548,11.93,2.04,12,5.28,87.00,510.00,1660,20250327,-37.47,714,20250409,45.38,1660,-37.47,20250327,714,45.38,20250409,4100,-74.68,20240417,714,45.38,20250409,0.20,Y,109070,500,264 억,,521649,N,N,7397,N,00,N
20250416,160740,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1012,233,1,29.91,10582067269,10982764,1182.70,797,1012,788,1012,546,779,963.53,0.53,0,260519,804,791,771,758,738,798,765,264,233,500,460,1,1,52810230,534,11.63,1.98,12,20.80,87.00,510.00,1660,20250327,-39.04,714,20250409,41.74,1660,-39.04,20250327,714,41.74,20250409,4100,-75.32,20240416,714,41.74,20250409,0.17,Y,109070,500,264 억,,280965,N,N,7397,N,00,N
20250416,150749,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1012,233,1,29.91,10578345133,10979086,1182.30,797,1012,788,1012,546,779,963.51,0.53,0,263183,804,791,771,758,738,798,765,264,233,500,460,1,1,52810230,534,11.63,1.98,12,20.79,87.00,510.00,1660,20250327,-39.04,714,20250409,41.74,1660,-39.04,20250327,714,41.74,20250409,4100,-75.32,20240416,714,41.74,20250409,0.17,Y,109070,500,264 억,,280965,N,N,12645,N,00,N
20250416,140748,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1012,233,1,29.91,10556743993,10957741,1180.00,797,1012,788,1012,546,779,963.42,0.53,0,263183,804,791,771,758,738,798,765,264,233,500,460,1,1,52810230,534,11.63,1.98,12,20.75,87.00,510.00,1660,20250327,-39.04,714,20250409,41.74,1660,-39.04,20250327,714,41.74,20250409,4100,-75.32,20240416,714,41.74,20250409,0.17,Y,109070,500,264 억,,280965,N,N,12645,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 160743 57 100.00 KOSPI 전기·전자 N N N N N 960 -52 5 -5.14 12525327865 11808145 107.50 1070 1145 960 1315 709 1012 1060.85 0.99 0 -376590 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 507 11.03 1.88 12 22.36 87.00 510.00 1660 20250327 -42.17 714 20250409 34.45 1660 -42.17 20250327 714 34.45 20250409 4100 -76.59 20240417 714 34.45 20250409 0.20 Y 109070 500 264 억 521649 N N 18726 N 00 N
3 20250417 150750 57 100.00 KOSPI 전기·전자 N N N N N 978 -34 5 -3.36 12148383139 11418316 103.95 1070 1145 972 1315 709 1012 1063.94 0.99 0 -357715 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 516 11.24 1.92 12 21.62 87.00 510.00 1660 20250327 -41.08 714 20250409 36.97 1660 -41.08 20250327 714 36.97 20250409 4100 -76.15 20240417 714 36.97 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
4 20250417 140753 57 100.00 KOSPI 전기·전자 N N N N N 1019 7 2 0.69 11475101720 10745415 97.83 1070 1145 1007 1315 709 1012 1067.91 0.99 0 -380841 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 538 11.71 2.00 12 20.35 87.00 510.00 1660 20250327 -38.61 714 20250409 42.72 1660 -38.61 20250327 714 42.72 20250409 4100 -75.15 20240417 714 42.72 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
5 20250417 130751 57 100.00 KOSPI 전기·전자 N N N N N 1024 12 2 1.19 10977657382 10258778 93.40 1070 1145 1007 1315 709 1012 1070.08 0.99 0 -392987 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 541 11.77 2.01 12 19.43 87.00 510.00 1660 20250327 -38.31 714 20250409 43.42 1660 -38.31 20250327 714 43.42 20250409 4100 -75.02 20240417 714 43.42 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
6 20250417 120750 57 100.00 KOSPI 전기·전자 N N N N N 1032 20 2 1.98 10434489558 9728105 88.57 1070 1145 1007 1315 709 1012 1072.61 0.99 0 -400007 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 545 11.86 2.02 12 18.42 87.00 510.00 1660 20250327 -37.83 714 20250409 44.54 1660 -37.83 20250327 714 44.54 20250409 4100 -74.83 20240417 714 44.54 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
7 20250417 110748 57 100.00 KOSPI 전기·전자 N N N N N 1070 58 2 5.73 9087433535 8431810 76.76 1070 1145 1007 1315 709 1012 1077.76 0.99 0 -390138 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 565 12.30 2.10 12 15.97 87.00 510.00 1660 20250327 -35.54 714 20250409 49.86 1660 -35.54 20250327 714 49.86 20250409 4100 -73.90 20240417 714 49.86 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
8 20250417 100748 57 100.00 KOSPI 전기·전자 N N N N N 1074 62 2 6.13 7990043608 7417183 67.53 1070 1145 1007 1315 709 1012 1077.24 0.99 0 -393100 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 567 12.34 2.11 12 14.04 87.00 510.00 1660 20250327 -35.30 714 20250409 50.42 1660 -35.30 20250327 714 50.42 20250409 4100 -73.80 20240417 714 50.42 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
9 20250417 090752 57 100.00 KOSPI 전기·전자 N N N N N 1038 26 2 2.57 2973663255 2787612 25.38 1070 1140 1017 1315 709 1012 1066.74 0.99 0 -155494 1161 1086 937 862 713 1124 900 264 303 500 600 1 1 52810230 548 11.93 2.04 12 5.28 87.00 510.00 1660 20250327 -37.47 714 20250409 45.38 1660 -37.47 20250327 714 45.38 20250409 4100 -74.68 20240417 714 45.38 20250409 0.20 Y 109070 500 264 억 521649 N N 7397 N 00 N
10 20250416 160740 57 100.00 KOSPI 전기·전자 N N N N N 1012 233 1 29.91 10582067269 10982764 1182.70 797 1012 788 1012 546 779 963.53 0.53 0 260519 804 791 771 758 738 798 765 264 233 500 460 1 1 52810230 534 11.63 1.98 12 20.80 87.00 510.00 1660 20250327 -39.04 714 20250409 41.74 1660 -39.04 20250327 714 41.74 20250409 4100 -75.32 20240416 714 41.74 20250409 0.17 Y 109070 500 264 억 280965 N N 7397 N 00 N
11 20250416 150749 57 100.00 KOSPI 전기·전자 N N N N N 1012 233 1 29.91 10578345133 10979086 1182.30 797 1012 788 1012 546 779 963.51 0.53 0 263183 804 791 771 758 738 798 765 264 233 500 460 1 1 52810230 534 11.63 1.98 12 20.79 87.00 510.00 1660 20250327 -39.04 714 20250409 41.74 1660 -39.04 20250327 714 41.74 20250409 4100 -75.32 20240416 714 41.74 20250409 0.17 Y 109070 500 264 억 280965 N N 12645 N 00 N
12 20250416 140748 57 100.00 KOSPI 전기·전자 N N N N N 1012 233 1 29.91 10556743993 10957741 1180.00 797 1012 788 1012 546 779 963.42 0.53 0 263183 804 791 771 758 738 798 765 264 233 500 460 1 1 52810230 534 11.63 1.98 12 20.75 87.00 510.00 1660 20250327 -39.04 714 20250409 41.74 1660 -39.04 20250327 714 41.74 20250409 4100 -75.32 20240416 714 41.74 20250409 0.17 Y 109070 500 264 억 280965 N N 12645 N 00 N