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
017900/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
20250430,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1818,-33,5,-1.78,110694077,60566,243.71,1850,1852,1814,2405,1296,1851,1827.66,18.23,0,-2457,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1053,9.99,0.41,12,0.10,182.00,4437.00,2380,20240529,-23.61,1538,20241209,18.21,1909,-4.77,20250227,1621,12.15,20250102,2380,-23.61,20240529,1538,18.21,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,47,N,00,N
20250430,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1820,-31,5,-1.67,104892153,57376,230.87,1850,1852,1814,2405,1296,1851,1828.15,18.23,0,-2274,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1055,10.00,0.41,12,0.10,182.00,4437.00,2380,20240529,-23.53,1538,20241209,18.34,1909,-4.66,20250227,1621,12.28,20250102,2380,-23.53,20240529,1538,18.34,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,-27,5,-1.46,83612982,45692,183.86,1850,1852,1814,2405,1296,1851,1829.93,18.23,0,-1973,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1057,10.02,0.41,12,0.08,182.00,4437.00,2380,20240529,-23.36,1538,20241209,18.60,1909,-4.45,20250227,1621,12.52,20250102,2380,-23.36,20240529,1538,18.60,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1819,-32,5,-1.73,75196992,41061,165.22,1850,1852,1819,2405,1296,1851,1831.35,18.23,0,389,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1054,9.99,0.41,12,0.07,182.00,4437.00,2380,20240529,-23.57,1538,20241209,18.27,1909,-4.71,20250227,1621,12.21,20250102,2380,-23.57,20240529,1538,18.27,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,120330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1831,-20,5,-1.08,48021606,26176,105.33,1850,1852,1830,2405,1296,1851,1834.57,18.23,0,-530,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1061,10.06,0.41,12,0.05,182.00,4437.00,2380,20240529,-23.07,1538,20241209,19.05,1909,-4.09,20250227,1621,12.95,20250102,2380,-23.07,20240529,1538,19.05,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,110329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1831,-20,5,-1.08,37310224,20326,81.79,1850,1852,1830,2405,1296,1851,1835.59,18.23,0,-454,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1061,10.06,0.41,12,0.04,182.00,4437.00,2380,20240529,-23.07,1538,20241209,19.05,1909,-4.09,20250227,1621,12.95,20250102,2380,-23.07,20240529,1538,19.05,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,100331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1838,-13,5,-0.70,17340631,9431,37.95,1850,1852,1835,2405,1296,1851,1838.68,18.23,0,86,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1065,10.10,0.41,12,0.02,182.00,4437.00,2380,20240529,-22.77,1538,20241209,19.51,1909,-3.72,20250227,1621,13.39,20250102,2380,-22.77,20240529,1538,19.51,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250430,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1846,-5,5,-0.27,812429,439,1.77,1850,1852,1846,2405,1296,1851,1850.64,18.23,0,385,1887,1869,1857,1839,1827,1863,1833,290,554,500,1330,1,1,57943763,1070,10.14,0.42,12,0.00,182.00,4437.00,2380,20240529,-22.44,1538,20241209,20.03,1909,-3.30,20250227,1621,13.88,20250102,2380,-22.44,20240529,1538,20.03,20241209,1.18,Y,017900,500,289 억,,10565816,N,N,11,N,00,N
20250429,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1851,-17,5,-0.91,46174588,24847,41.48,1863,1875,1845,2425,1308,1868,1858.36,18.24,0,-2126,1907,1887,1860,1840,1813,1897,1850,290,557,500,1340,1,1,57943763,1073,10.17,0.42,12,0.04,182.00,4437.00,2380,20240529,-22.23,1538,20241209,20.35,1909,-3.04,20250227,1621,14.19,20250102,2380,-22.23,20240529,1538,20.35,20241209,1.19,Y,017900,500,289 억,,10567942,N,N,11,N,00,N
20250429,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1847,-21,5,-1.12,43229222,23255,38.82,1863,1875,1845,2425,1308,1868,1858.92,18.24,0,-1286,1907,1887,1860,1840,1813,1897,1850,290,557,500,1340,1,1,57943763,1070,10.15,0.42,12,0.04,182.00,4437.00,2380,20240529,-22.39,1538,20241209,20.09,1909,-3.25,20250227,1621,13.94,20250102,2380,-22.39,20240529,1538,20.09,20241209,1.19,Y,017900,500,289 억,,10567942,N,N,2,N,00,N
20250429,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1846,-22,5,-1.18,39669902,21328,35.61,1863,1875,1845,2425,1308,1868,1859.99,18.24,0,184,1907,1887,1860,1840,1813,1897,1850,290,557,500,1340,1,1,57943763,1070,10.14,0.42,12,0.04,182.00,4437.00,2380,20240529,-22.44,1538,20241209,20.03,1909,-3.30,20250227,1621,13.88,20250102,2380,-22.44,20240529,1538,20.03,20241209,1.19,Y,017900,500,289 억,,10567942,N,N,2,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 160326 57 100.00 KOSPI 전기·전자 N N N N N 1818 -33 5 -1.78 110694077 60566 243.71 1850 1852 1814 2405 1296 1851 1827.66 18.23 0 -2457 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1053 9.99 0.41 12 0.10 182.00 4437.00 2380 20240529 -23.61 1538 20241209 18.21 1909 -4.77 20250227 1621 12.15 20250102 2380 -23.61 20240529 1538 18.21 20241209 1.18 Y 017900 500 289 억 10565816 N N 47 N 00 N
3 20250430 150329 57 100.00 KOSPI 전기·전자 N N N N N 1820 -31 5 -1.67 104892153 57376 230.87 1850 1852 1814 2405 1296 1851 1828.15 18.23 0 -2274 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1055 10.00 0.41 12 0.10 182.00 4437.00 2380 20240529 -23.53 1538 20241209 18.34 1909 -4.66 20250227 1621 12.28 20250102 2380 -23.53 20240529 1538 18.34 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
4 20250430 140329 57 100.00 KOSPI 전기·전자 N N N N N 1824 -27 5 -1.46 83612982 45692 183.86 1850 1852 1814 2405 1296 1851 1829.93 18.23 0 -1973 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1057 10.02 0.41 12 0.08 182.00 4437.00 2380 20240529 -23.36 1538 20241209 18.60 1909 -4.45 20250227 1621 12.52 20250102 2380 -23.36 20240529 1538 18.60 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
5 20250430 130329 57 100.00 KOSPI 전기·전자 N N N N N 1819 -32 5 -1.73 75196992 41061 165.22 1850 1852 1819 2405 1296 1851 1831.35 18.23 0 389 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1054 9.99 0.41 12 0.07 182.00 4437.00 2380 20240529 -23.57 1538 20241209 18.27 1909 -4.71 20250227 1621 12.21 20250102 2380 -23.57 20240529 1538 18.27 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
6 20250430 120330 57 100.00 KOSPI 전기·전자 N N N N N 1831 -20 5 -1.08 48021606 26176 105.33 1850 1852 1830 2405 1296 1851 1834.57 18.23 0 -530 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1061 10.06 0.41 12 0.05 182.00 4437.00 2380 20240529 -23.07 1538 20241209 19.05 1909 -4.09 20250227 1621 12.95 20250102 2380 -23.07 20240529 1538 19.05 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
7 20250430 110329 57 100.00 KOSPI 전기·전자 N N N N N 1831 -20 5 -1.08 37310224 20326 81.79 1850 1852 1830 2405 1296 1851 1835.59 18.23 0 -454 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1061 10.06 0.41 12 0.04 182.00 4437.00 2380 20240529 -23.07 1538 20241209 19.05 1909 -4.09 20250227 1621 12.95 20250102 2380 -23.07 20240529 1538 19.05 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
8 20250430 100331 57 100.00 KOSPI 전기·전자 N N N N N 1838 -13 5 -0.70 17340631 9431 37.95 1850 1852 1835 2405 1296 1851 1838.68 18.23 0 86 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1065 10.10 0.41 12 0.02 182.00 4437.00 2380 20240529 -22.77 1538 20241209 19.51 1909 -3.72 20250227 1621 13.39 20250102 2380 -22.77 20240529 1538 19.51 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
9 20250430 090330 57 100.00 KOSPI 전기·전자 N N N N N 1846 -5 5 -0.27 812429 439 1.77 1850 1852 1846 2405 1296 1851 1850.64 18.23 0 385 1887 1869 1857 1839 1827 1863 1833 290 554 500 1330 1 1 57943763 1070 10.14 0.42 12 0.00 182.00 4437.00 2380 20240529 -22.44 1538 20241209 20.03 1909 -3.30 20250227 1621 13.88 20250102 2380 -22.44 20240529 1538 20.03 20241209 1.18 Y 017900 500 289 억 10565816 N N 11 N 00 N
10 20250429 160325 57 100.00 KOSPI 전기·전자 N N N N N 1851 -17 5 -0.91 46174588 24847 41.48 1863 1875 1845 2425 1308 1868 1858.36 18.24 0 -2126 1907 1887 1860 1840 1813 1897 1850 290 557 500 1340 1 1 57943763 1073 10.17 0.42 12 0.04 182.00 4437.00 2380 20240529 -22.23 1538 20241209 20.35 1909 -3.04 20250227 1621 14.19 20250102 2380 -22.23 20240529 1538 20.35 20241209 1.19 Y 017900 500 289 억 10567942 N N 11 N 00 N
11 20250429 150328 57 100.00 KOSPI 전기·전자 N N N N N 1847 -21 5 -1.12 43229222 23255 38.82 1863 1875 1845 2425 1308 1868 1858.92 18.24 0 -1286 1907 1887 1860 1840 1813 1897 1850 290 557 500 1340 1 1 57943763 1070 10.15 0.42 12 0.04 182.00 4437.00 2380 20240529 -22.39 1538 20241209 20.09 1909 -3.25 20250227 1621 13.94 20250102 2380 -22.39 20240529 1538 20.09 20241209 1.19 Y 017900 500 289 억 10567942 N N 2 N 00 N
12 20250429 140328 57 100.00 KOSPI 전기·전자 N N N N N 1846 -22 5 -1.18 39669902 21328 35.61 1863 1875 1845 2425 1308 1868 1859.99 18.24 0 184 1907 1887 1860 1840 1813 1897 1850 290 557 500 1340 1 1 57943763 1070 10.14 0.42 12 0.04 182.00 4437.00 2380 20240529 -22.44 1538 20241209 20.03 1909 -3.30 20250227 1621 13.88 20250102 2380 -22.44 20240529 1538 20.03 20241209 1.19 Y 017900 500 289 억 10567942 N N 2 N 00 N