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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009140/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
20250430,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19350,-170,5,-0.87,55278920,2867,110.10,19520,19520,19110,25350,13670,19520,19281.10,9.64,0,-36,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,304,11.87,0.37,12,0.18,1630.00,51653.00,29900,20240523,-35.28,17930,20250228,7.92,20800,-6.97,20250102,17930,7.92,20250228,29900,-35.28,20240523,17930,7.92,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,2,N,00,N
20250430,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19390,-130,5,-0.67,42318700,2194,84.25,19520,19520,19110,25350,13670,19520,19288.38,9.64,0,-37,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,305,11.90,0.38,12,0.14,1630.00,51653.00,29900,20240523,-35.15,17930,20250228,8.14,20800,-6.78,20250102,17930,8.14,20250228,29900,-35.15,20240523,17930,8.14,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19390,-130,5,-0.67,40730010,2112,81.11,19520,19520,19110,25350,13670,19520,19285.04,9.64,0,-23,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,305,11.90,0.38,12,0.13,1630.00,51653.00,29900,20240523,-35.15,17930,20250228,8.14,20800,-6.78,20250102,17930,8.14,20250228,29900,-35.15,20240523,17930,8.14,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19220,-300,5,-1.54,40536460,2102,80.72,19520,19520,19110,25350,13670,19520,19284.71,9.64,0,-20,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,302,11.79,0.37,12,0.13,1630.00,51653.00,29900,20240523,-35.72,17930,20250228,7.19,20800,-7.60,20250102,17930,7.19,20250228,29900,-35.72,20240523,17930,7.19,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,120239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19420,-100,5,-0.51,39517830,2049,78.69,19520,19520,19110,25350,13670,19520,19286.40,9.64,0,-64,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,305,11.91,0.38,12,0.13,1630.00,51653.00,29900,20240523,-35.05,17930,20250228,8.31,20800,-6.63,20250102,17930,8.31,20250228,29900,-35.05,20240523,17930,8.31,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,-230,5,-1.18,33628700,1744,66.97,19520,19520,19110,25350,13670,19520,19282.51,9.64,0,-46,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,303,11.83,0.37,12,0.11,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,100240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19400,-120,5,-0.61,12232530,633,24.31,19520,19520,19310,25350,13670,19520,19324.69,9.64,0,-36,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,305,11.90,0.38,12,0.04,1630.00,51653.00,29900,20240523,-35.12,17930,20250228,8.20,20800,-6.73,20250102,17930,8.20,20250228,29900,-35.12,20240523,17930,8.20,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250430,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19520,0,3,0.00,117120,6,0.23,19520,19520,19520,25350,13670,19520,19520.00,9.64,0,0,19946,19732,19526,19312,19106,19630,19210,79,5830,5000,12880,10,1,1570797,307,11.98,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.72,17930,20250228,8.87,20800,-6.15,20250102,17930,8.87,20250228,29900,-34.72,20240523,17930,8.87,20250228,1.88,Y,009140,5000,78 억,,151475,N,N,0,N,00,N
20250429,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19520,-90,5,-0.46,50558650,2604,128.91,19740,19740,19320,25450,13730,19610,19415.76,9.64,0,94,20030,19820,19550,19340,19070,19685,19205,79,5840,5000,12940,10,1,1570797,307,11.98,0.38,12,0.17,1630.00,51653.00,29900,20240523,-34.72,17930,20250228,8.87,20800,-6.15,20250102,17930,8.87,20250228,29900,-34.72,20240523,17930,8.87,20250228,1.88,Y,009140,5000,78 억,,151381,N,N,0,N,00,N
20250429,150237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,-110,5,-0.56,47773500,2461,121.83,19740,19740,19320,25450,13730,19610,19412.23,9.64,0,101,20030,19820,19550,19340,19070,19685,19205,79,5840,5000,12940,10,1,1570797,306,11.96,0.38,12,0.16,1630.00,51653.00,29900,20240523,-34.78,17930,20250228,8.76,20800,-6.25,20250102,17930,8.76,20250228,29900,-34.78,20240523,17930,8.76,20250228,1.88,Y,009140,5000,78 억,,151381,N,N,0,N,00,N
20250429,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19340,-270,5,-1.38,45470300,2342,115.94,19740,19740,19320,25450,13730,19610,19415.16,9.64,0,101,20030,19820,19550,19340,19070,19685,19205,79,5840,5000,12940,10,1,1570797,304,11.87,0.37,12,0.15,1630.00,51653.00,29900,20240523,-35.32,17930,20250228,7.86,20800,-7.02,20250102,17930,7.86,20250228,29900,-35.32,20240523,17930,7.86,20250228,1.88,Y,009140,5000,78 억,,151381,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 20250430 160237 57 100.00 KOSPI 전기·전자 N N N N N 19350 -170 5 -0.87 55278920 2867 110.10 19520 19520 19110 25350 13670 19520 19281.10 9.64 0 -36 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 304 11.87 0.37 12 0.18 1630.00 51653.00 29900 20240523 -35.28 17930 20250228 7.92 20800 -6.97 20250102 17930 7.92 20250228 29900 -35.28 20240523 17930 7.92 20250228 1.88 Y 009140 5000 78 억 151475 N N 2 N 00 N
3 20250430 150238 57 100.00 KOSPI 전기·전자 N N N N N 19390 -130 5 -0.67 42318700 2194 84.25 19520 19520 19110 25350 13670 19520 19288.38 9.64 0 -37 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 305 11.90 0.38 12 0.14 1630.00 51653.00 29900 20240523 -35.15 17930 20250228 8.14 20800 -6.78 20250102 17930 8.14 20250228 29900 -35.15 20240523 17930 8.14 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
4 20250430 140238 57 100.00 KOSPI 전기·전자 N N N N N 19390 -130 5 -0.67 40730010 2112 81.11 19520 19520 19110 25350 13670 19520 19285.04 9.64 0 -23 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 305 11.90 0.38 12 0.13 1630.00 51653.00 29900 20240523 -35.15 17930 20250228 8.14 20800 -6.78 20250102 17930 8.14 20250228 29900 -35.15 20240523 17930 8.14 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
5 20250430 130238 57 100.00 KOSPI 전기·전자 N N N N N 19220 -300 5 -1.54 40536460 2102 80.72 19520 19520 19110 25350 13670 19520 19284.71 9.64 0 -20 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 302 11.79 0.37 12 0.13 1630.00 51653.00 29900 20240523 -35.72 17930 20250228 7.19 20800 -7.60 20250102 17930 7.19 20250228 29900 -35.72 20240523 17930 7.19 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
6 20250430 120239 57 100.00 KOSPI 전기·전자 N N N N N 19420 -100 5 -0.51 39517830 2049 78.69 19520 19520 19110 25350 13670 19520 19286.40 9.64 0 -64 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 305 11.91 0.38 12 0.13 1630.00 51653.00 29900 20240523 -35.05 17930 20250228 8.31 20800 -6.63 20250102 17930 8.31 20250228 29900 -35.05 20240523 17930 8.31 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
7 20250430 110238 57 100.00 KOSPI 전기·전자 N N N N N 19290 -230 5 -1.18 33628700 1744 66.97 19520 19520 19110 25350 13670 19520 19282.51 9.64 0 -46 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 303 11.83 0.37 12 0.11 1630.00 51653.00 29900 20240523 -35.48 17930 20250228 7.59 20800 -7.26 20250102 17930 7.59 20250228 29900 -35.48 20240523 17930 7.59 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
8 20250430 100240 57 100.00 KOSPI 전기·전자 N N N N N 19400 -120 5 -0.61 12232530 633 24.31 19520 19520 19310 25350 13670 19520 19324.69 9.64 0 -36 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 305 11.90 0.38 12 0.04 1630.00 51653.00 29900 20240523 -35.12 17930 20250228 8.20 20800 -6.73 20250102 17930 8.20 20250228 29900 -35.12 20240523 17930 8.20 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
9 20250430 090239 57 100.00 KOSPI 전기·전자 N N N N N 19520 0 3 0.00 117120 6 0.23 19520 19520 19520 25350 13670 19520 19520.00 9.64 0 0 19946 19732 19526 19312 19106 19630 19210 79 5830 5000 12880 10 1 1570797 307 11.98 0.38 12 0.00 1630.00 51653.00 29900 20240523 -34.72 17930 20250228 8.87 20800 -6.15 20250102 17930 8.87 20250228 29900 -34.72 20240523 17930 8.87 20250228 1.88 Y 009140 5000 78 억 151475 N N 0 N 00 N
10 20250429 160235 57 100.00 KOSPI 전기·전자 N N N N N 19520 -90 5 -0.46 50558650 2604 128.91 19740 19740 19320 25450 13730 19610 19415.76 9.64 0 94 20030 19820 19550 19340 19070 19685 19205 79 5840 5000 12940 10 1 1570797 307 11.98 0.38 12 0.17 1630.00 51653.00 29900 20240523 -34.72 17930 20250228 8.87 20800 -6.15 20250102 17930 8.87 20250228 29900 -34.72 20240523 17930 8.87 20250228 1.88 Y 009140 5000 78 억 151381 N N 0 N 00 N
11 20250429 150237 57 100.00 KOSPI 전기·전자 N N N N N 19500 -110 5 -0.56 47773500 2461 121.83 19740 19740 19320 25450 13730 19610 19412.23 9.64 0 101 20030 19820 19550 19340 19070 19685 19205 79 5840 5000 12940 10 1 1570797 306 11.96 0.38 12 0.16 1630.00 51653.00 29900 20240523 -34.78 17930 20250228 8.76 20800 -6.25 20250102 17930 8.76 20250228 29900 -34.78 20240523 17930 8.76 20250228 1.88 Y 009140 5000 78 억 151381 N N 0 N 00 N
12 20250429 140237 57 100.00 KOSPI 전기·전자 N N N N N 19340 -270 5 -1.38 45470300 2342 115.94 19740 19740 19320 25450 13730 19610 19415.16 9.64 0 101 20030 19820 19550 19340 19070 19685 19205 79 5840 5000 12940 10 1 1570797 304 11.87 0.37 12 0.15 1630.00 51653.00 29900 20240523 -35.32 17930 20250228 7.86 20800 -7.02 20250102 17930 7.86 20250228 29900 -35.32 20240523 17930 7.86 20250228 1.88 Y 009140 5000 78 억 151381 N N 0 N 00 N