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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19350,0,3,0.00,48798520,2533,290.15,19360,19650,19010,25150,13550,19350,19265.11,9.72,0,176,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,304,11.87,0.37,12,0.16,1630.00,51653.00,29900,20240523,-35.28,17930,20250228,7.92,20800,-6.97,20250102,17930,7.92,20250228,29900,-35.28,20240523,17930,7.92,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,2,N,00,N
20250421,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19330,-20,5,-0.10,43227640,2244,257.04,19360,19650,19010,25150,13550,19350,19263.65,9.72,0,168,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,304,11.86,0.37,12,0.14,1630.00,51653.00,29900,20240523,-35.35,17930,20250228,7.81,20800,-7.07,20250102,17930,7.81,20250228,29900,-35.35,20240523,17930,7.81,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,-60,5,-0.31,31083800,1611,184.54,19360,19650,19010,25150,13550,19350,19294.72,9.72,0,-40,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,303,11.83,0.37,12,0.10,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19340,-10,5,-0.05,30639980,1588,181.90,19360,19650,19010,25150,13550,19350,19294.70,9.72,0,-61,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,304,11.87,0.37,12,0.10,1630.00,51653.00,29900,20240523,-35.32,17930,20250228,7.86,20800,-7.02,20250102,17930,7.86,20250228,29900,-35.32,20240523,17930,7.86,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19340,-10,5,-0.05,29014260,1504,172.28,19360,19650,19010,25150,13550,19350,19291.40,9.72,0,-141,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,304,11.87,0.37,12,0.10,1630.00,51653.00,29900,20240523,-35.32,17930,20250228,7.86,20800,-7.02,20250102,17930,7.86,20250228,29900,-35.32,20240523,17930,7.86,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19490,140,2,0.72,23741040,1231,141.01,19360,19650,19010,25150,13550,19350,19285.98,9.72,0,-231,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,306,11.96,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.82,17930,20250228,8.70,20800,-6.30,20250102,17930,8.70,20250228,29900,-34.82,20240523,17930,8.70,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,100233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19520,170,2,0.88,17072310,889,101.83,19360,19650,19010,25150,13550,19350,19203.95,9.72,0,71,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,307,11.98,0.38,12,0.06,1630.00,51653.00,29900,20240523,-34.72,17930,20250228,8.87,20800,-6.15,20250102,17930,8.87,20250228,29900,-34.72,20240523,17930,8.87,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250421,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19650,300,2,1.55,39010,2,0.23,19360,19650,19360,25150,13550,19350,19505.00,9.72,0,0,19663,19506,19343,19186,19023,19425,19105,79,5800,5000,12770,10,1,1570797,309,12.06,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.28,17930,20250228,9.59,20800,-5.53,20250102,17930,9.59,20250228,29900,-34.28,20240523,17930,9.59,20250228,1.79,Y,009140,5000,78 억,,152607,N,N,0,N,00,N
20250418,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19350,0,3,0.00,16606470,860,16.32,19360,19500,19180,25150,13550,19350,19302.31,9.71,0,106,19750,19550,19300,19100,18850,19650,19200,79,5800,5000,12770,10,1,1570797,304,11.87,0.37,12,0.05,1630.00,51653.00,29900,20240523,-35.28,17930,20250228,7.92,20800,-6.97,20250102,17930,7.92,20250228,29900,-35.28,20240523,17930,7.92,20250228,1.58,Y,009140,5000,78 억,,152501,N,N,0,N,00,N
20250418,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19360,10,2,0.05,11749920,609,11.56,19360,19500,19180,25150,13550,19350,19293.79,9.71,0,102,19750,19550,19300,19100,18850,19650,19200,79,5800,5000,12770,10,1,1570797,304,11.88,0.37,12,0.04,1630.00,51653.00,29900,20240523,-35.25,17930,20250228,7.98,20800,-6.92,20250102,17930,7.98,20250228,29900,-35.25,20240523,17930,7.98,20250228,1.58,Y,009140,5000,78 억,,152501,N,N,0,N,00,N
20250418,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19360,10,2,0.05,7039640,365,6.93,19360,19500,19180,25150,13550,19350,19286.68,9.71,0,46,19750,19550,19300,19100,18850,19650,19200,79,5800,5000,12770,10,1,1570797,304,11.88,0.37,12,0.02,1630.00,51653.00,29900,20240523,-35.25,17930,20250228,7.98,20800,-6.92,20250102,17930,7.98,20250228,29900,-35.25,20240523,17930,7.98,20250228,1.58,Y,009140,5000,78 억,,152501,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 20250421 160231 57 100.00 KOSPI 전기·전자 N N N N N 19350 0 3 0.00 48798520 2533 290.15 19360 19650 19010 25150 13550 19350 19265.11 9.72 0 176 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 304 11.87 0.37 12 0.16 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 1.79 Y 009140 5000 78 억 152607 N N 2 N 00 N
3 20250421 150234 57 100.00 KOSPI 전기·전자 N N N N N 19330 -20 5 -0.10 43227640 2244 257.04 19360 19650 19010 25150 13550 19350 19263.65 9.72 0 168 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 304 11.86 0.37 12 0.14 1630.00 51653.00 29900 20240523 -35.35 17930 20250228 7.81 20800 -7.07 20250102 17930 7.81 20250228 29900 -35.35 20240523 17930 7.81 20250228 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
4 20250421 140235 57 100.00 KOSPI 전기·전자 N N N N N 19290 -60 5 -0.31 31083800 1611 184.54 19360 19650 19010 25150 13550 19350 19294.72 9.72 0 -40 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 303 11.83 0.37 12 0.10 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 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
5 20250421 130235 57 100.00 KOSPI 전기·전자 N N N N N 19340 -10 5 -0.05 30639980 1588 181.90 19360 19650 19010 25150 13550 19350 19294.70 9.72 0 -61 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 304 11.87 0.37 12 0.10 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 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
6 20250421 120234 57 100.00 KOSPI 전기·전자 N N N N N 19340 -10 5 -0.05 29014260 1504 172.28 19360 19650 19010 25150 13550 19350 19291.40 9.72 0 -141 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 304 11.87 0.37 12 0.10 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 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
7 20250421 110235 57 100.00 KOSPI 전기·전자 N N N N N 19490 140 2 0.72 23741040 1231 141.01 19360 19650 19010 25150 13550 19350 19285.98 9.72 0 -231 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 306 11.96 0.38 12 0.08 1630.00 51653.00 29900 20240523 -34.82 17930 20250228 8.70 20800 -6.30 20250102 17930 8.70 20250228 29900 -34.82 20240523 17930 8.70 20250228 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
8 20250421 100233 57 100.00 KOSPI 전기·전자 N N N N N 19520 170 2 0.88 17072310 889 101.83 19360 19650 19010 25150 13550 19350 19203.95 9.72 0 71 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 307 11.98 0.38 12 0.06 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 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
9 20250421 090239 57 100.00 KOSPI 전기·전자 N N N N N 19650 300 2 1.55 39010 2 0.23 19360 19650 19360 25150 13550 19350 19505.00 9.72 0 0 19663 19506 19343 19186 19023 19425 19105 79 5800 5000 12770 10 1 1570797 309 12.06 0.38 12 0.00 1630.00 51653.00 29900 20240523 -34.28 17930 20250228 9.59 20800 -5.53 20250102 17930 9.59 20250228 29900 -34.28 20240523 17930 9.59 20250228 1.79 Y 009140 5000 78 억 152607 N N 0 N 00 N
10 20250418 160231 57 100.00 KOSPI 전기·전자 N N N N N 19350 0 3 0.00 16606470 860 16.32 19360 19500 19180 25150 13550 19350 19302.31 9.71 0 106 19750 19550 19300 19100 18850 19650 19200 79 5800 5000 12770 10 1 1570797 304 11.87 0.37 12 0.05 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 1.58 Y 009140 5000 78 억 152501 N N 0 N 00 N
11 20250418 150233 57 100.00 KOSPI 전기·전자 N N N N N 19360 10 2 0.05 11749920 609 11.56 19360 19500 19180 25150 13550 19350 19293.79 9.71 0 102 19750 19550 19300 19100 18850 19650 19200 79 5800 5000 12770 10 1 1570797 304 11.88 0.37 12 0.04 1630.00 51653.00 29900 20240523 -35.25 17930 20250228 7.98 20800 -6.92 20250102 17930 7.98 20250228 29900 -35.25 20240523 17930 7.98 20250228 1.58 Y 009140 5000 78 억 152501 N N 0 N 00 N
12 20250418 140235 57 100.00 KOSPI 전기·전자 N N N N N 19360 10 2 0.05 7039640 365 6.93 19360 19500 19180 25150 13550 19350 19286.68 9.71 0 46 19750 19550 19300 19100 18850 19650 19200 79 5800 5000 12770 10 1 1570797 304 11.88 0.37 12 0.02 1630.00 51653.00 29900 20240523 -35.25 17930 20250228 7.98 20800 -6.92 20250102 17930 7.98 20250228 29900 -35.25 20240523 17930 7.98 20250228 1.58 Y 009140 5000 78 억 152501 N N 0 N 00 N