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
044380/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
20250430,160505,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,11,2,3.14,103398413,289382,119.79,353,367,350,455,245,350,357.31,1.47,0,-25887,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,240,-8.40,0.60,12,0.44,-43.00,601.00,540,20250110,-33.15,271,20241209,33.21,540,-33.15,20250110,301,19.93,20250407,540,-33.15,20250110,271,33.21,20241209,0.00,Y,044380,200,132 억,,973536,N,N,1,N,00,N
20250430,150509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,364,14,2,4.00,94510502,264846,109.64,353,367,350,455,245,350,356.85,1.47,0,-25899,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,242,-8.47,0.61,12,0.40,-43.00,601.00,540,20250110,-32.59,271,20241209,34.32,540,-32.59,20250110,301,20.93,20250407,540,-32.59,20250110,271,34.32,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,140509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,2,2,0.57,62462240,176317,72.99,353,364,350,455,245,350,354.26,1.47,0,-28792,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,234,-8.19,0.59,12,0.27,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,130509,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,355,5,2,1.43,59187031,167016,69.14,353,364,350,455,245,350,354.38,1.47,0,-29285,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,236,-8.26,0.59,12,0.25,-43.00,601.00,540,20250110,-34.26,271,20241209,31.00,540,-34.26,20250110,301,17.94,20250407,540,-34.26,20250110,271,31.00,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,120511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,2,2,0.57,46856077,132176,54.72,353,364,350,455,245,350,354.50,1.47,0,-15504,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,234,-8.19,0.59,12,0.20,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,110508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,6,2,1.71,40334683,113670,47.06,353,364,350,455,245,350,354.84,1.47,0,-14626,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,236,-8.28,0.59,12,0.17,-43.00,601.00,540,20250110,-34.07,271,20241209,31.37,540,-34.07,20250110,301,18.27,20250407,540,-34.07,20250110,271,31.37,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,100511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,2,2,0.57,12217477,34819,14.41,353,354,350,455,245,350,350.89,1.47,0,-5285,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,234,-8.19,0.59,12,0.05,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250430,090512,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,353,3,2,0.86,33182,94,0.04,353,353,353,455,245,350,353.00,1.47,0,-8,365,357,353,345,341,355,343,133,105,200,240,1,1,66403852,234,-8.21,0.59,12,0.00,-43.00,601.00,540,20250110,-34.63,271,20241209,30.26,540,-34.63,20250110,301,17.28,20250407,540,-34.63,20250110,271,30.26,20241209,0.00,Y,044380,200,132 억,,973536,N,N,0,N,00,N
20250429,160504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,350,-7,5,-1.96,84187084,239093,45.36,361,361,349,464,250,357,352.11,1.48,0,-11473,377,366,357,346,337,362,342,133,107,200,240,1,1,66403852,232,-8.14,0.58,12,0.36,-43.00,601.00,540,20250110,-35.19,271,20241209,29.15,540,-35.19,20250110,301,16.28,20250407,540,-35.19,20250110,271,29.15,20241209,0.00,Y,044380,200,132 억,,985009,N,N,0,N,00,N
20250429,150507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,353,-4,5,-1.12,78004847,221450,42.01,361,361,349,464,250,357,352.25,1.48,0,-11363,377,366,357,346,337,362,342,133,107,200,240,1,1,66403852,234,-8.21,0.59,12,0.33,-43.00,601.00,540,20250110,-34.63,271,20241209,30.26,540,-34.63,20250110,301,17.28,20250407,540,-34.63,20250110,271,30.26,20241209,0.00,Y,044380,200,132 억,,985009,N,N,0,N,00,N
20250429,140507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,-5,5,-1.40,70807736,200936,38.12,361,361,349,464,250,357,352.39,1.48,0,-11633,377,366,357,346,337,362,342,133,107,200,240,1,1,66403852,234,-8.19,0.59,12,0.30,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,985009,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 160505 57 100.00 KOSPI 전기·전자 N N N N N 361 11 2 3.14 103398413 289382 119.79 353 367 350 455 245 350 357.31 1.47 0 -25887 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 240 -8.40 0.60 12 0.44 -43.00 601.00 540 20250110 -33.15 271 20241209 33.21 540 -33.15 20250110 301 19.93 20250407 540 -33.15 20250110 271 33.21 20241209 0.00 Y 044380 200 132 억 973536 N N 1 N 00 N
3 20250430 150509 57 100.00 KOSPI 전기·전자 N N N N N 364 14 2 4.00 94510502 264846 109.64 353 367 350 455 245 350 356.85 1.47 0 -25899 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 242 -8.47 0.61 12 0.40 -43.00 601.00 540 20250110 -32.59 271 20241209 34.32 540 -32.59 20250110 301 20.93 20250407 540 -32.59 20250110 271 34.32 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
4 20250430 140509 57 100.00 KOSPI 전기·전자 N N N N N 352 2 2 0.57 62462240 176317 72.99 353 364 350 455 245 350 354.26 1.47 0 -28792 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 234 -8.19 0.59 12 0.27 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
5 20250430 130509 57 100.00 KOSPI 전기·전자 N N N N N 355 5 2 1.43 59187031 167016 69.14 353 364 350 455 245 350 354.38 1.47 0 -29285 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 236 -8.26 0.59 12 0.25 -43.00 601.00 540 20250110 -34.26 271 20241209 31.00 540 -34.26 20250110 301 17.94 20250407 540 -34.26 20250110 271 31.00 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
6 20250430 120511 57 100.00 KOSPI 전기·전자 N N N N N 352 2 2 0.57 46856077 132176 54.72 353 364 350 455 245 350 354.50 1.47 0 -15504 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 234 -8.19 0.59 12 0.20 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
7 20250430 110508 57 100.00 KOSPI 전기·전자 N N N N N 356 6 2 1.71 40334683 113670 47.06 353 364 350 455 245 350 354.84 1.47 0 -14626 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 236 -8.28 0.59 12 0.17 -43.00 601.00 540 20250110 -34.07 271 20241209 31.37 540 -34.07 20250110 301 18.27 20250407 540 -34.07 20250110 271 31.37 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
8 20250430 100511 57 100.00 KOSPI 전기·전자 N N N N N 352 2 2 0.57 12217477 34819 14.41 353 354 350 455 245 350 350.89 1.47 0 -5285 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 234 -8.19 0.59 12 0.05 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
9 20250430 090512 57 100.00 KOSPI 전기·전자 N N N N N 353 3 2 0.86 33182 94 0.04 353 353 353 455 245 350 353.00 1.47 0 -8 365 357 353 345 341 355 343 133 105 200 240 1 1 66403852 234 -8.21 0.59 12 0.00 -43.00 601.00 540 20250110 -34.63 271 20241209 30.26 540 -34.63 20250110 301 17.28 20250407 540 -34.63 20250110 271 30.26 20241209 0.00 Y 044380 200 132 억 973536 N N 0 N 00 N
10 20250429 160504 57 100.00 KOSPI 전기·전자 N N N N N 350 -7 5 -1.96 84187084 239093 45.36 361 361 349 464 250 357 352.11 1.48 0 -11473 377 366 357 346 337 362 342 133 107 200 240 1 1 66403852 232 -8.14 0.58 12 0.36 -43.00 601.00 540 20250110 -35.19 271 20241209 29.15 540 -35.19 20250110 301 16.28 20250407 540 -35.19 20250110 271 29.15 20241209 0.00 Y 044380 200 132 억 985009 N N 0 N 00 N
11 20250429 150507 57 100.00 KOSPI 전기·전자 N N N N N 353 -4 5 -1.12 78004847 221450 42.01 361 361 349 464 250 357 352.25 1.48 0 -11363 377 366 357 346 337 362 342 133 107 200 240 1 1 66403852 234 -8.21 0.59 12 0.33 -43.00 601.00 540 20250110 -34.63 271 20241209 30.26 540 -34.63 20250110 301 17.28 20250407 540 -34.63 20250110 271 30.26 20241209 0.00 Y 044380 200 132 억 985009 N N 0 N 00 N
12 20250429 140507 57 100.00 KOSPI 전기·전자 N N N N N 352 -5 5 -1.40 70807736 200936 38.12 361 361 349 464 250 357 352.39 1.48 0 -11633 377 366 357 346 337 362 342 133 107 200 240 1 1 66403852 234 -8.19 0.59 12 0.30 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 985009 N N 0 N 00 N