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
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
20250421,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1796,6,2,0.34,32422060,18131,52.01,1775,1799,1775,2325,1253,1790,1788.21,18.34,0,5123,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1041,9.87,0.40,12,0.03,182.00,4437.00,2380,20240529,-24.54,1538,20241209,16.78,1909,-5.92,20250227,1621,10.80,20250102,2380,-24.54,20240529,1538,16.78,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,37,N,00,N
20250421,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1789,-1,5,-0.06,28625407,16010,45.92,1775,1799,1775,2325,1253,1790,1787.97,18.34,0,6857,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1037,9.83,0.40,12,0.03,182.00,4437.00,2380,20240529,-24.83,1538,20241209,16.32,1909,-6.29,20250227,1621,10.36,20250102,2380,-24.83,20240529,1538,16.32,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1791,1,2,0.06,27704760,15495,44.45,1775,1799,1775,2325,1253,1790,1787.98,18.34,0,6941,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1038,9.84,0.40,12,0.03,182.00,4437.00,2380,20240529,-24.75,1538,20241209,16.45,1909,-6.18,20250227,1621,10.49,20250102,2380,-24.75,20240529,1538,16.45,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1796,6,2,0.34,16248978,9079,26.04,1775,1799,1775,2325,1253,1790,1789.73,18.34,0,2488,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1041,9.87,0.40,12,0.02,182.00,4437.00,2380,20240529,-24.54,1538,20241209,16.78,1909,-5.92,20250227,1621,10.80,20250102,2380,-24.54,20240529,1538,16.78,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1797,7,2,0.39,12113320,6766,19.41,1775,1799,1775,2325,1253,1790,1790.32,18.34,0,1969,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1041,9.87,0.41,12,0.01,182.00,4437.00,2380,20240529,-24.50,1538,20241209,16.84,1909,-5.87,20250227,1621,10.86,20250102,2380,-24.50,20240529,1538,16.84,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,0,3,0.00,10492408,5864,16.82,1775,1799,1775,2325,1253,1790,1789.29,18.34,0,1696,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1037,9.84,0.40,12,0.01,182.00,4437.00,2380,20240529,-24.79,1538,20241209,16.38,1909,-6.23,20250227,1621,10.43,20250102,2380,-24.79,20240529,1538,16.38,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,100321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,-5,5,-0.28,5325355,2983,8.56,1775,1799,1775,2325,1253,1790,1785.23,18.34,0,943,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1034,9.81,0.40,12,0.01,182.00,4437.00,2380,20240529,-25.00,1538,20241209,16.06,1909,-6.50,20250227,1621,10.12,20250102,2380,-25.00,20240529,1538,16.06,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250421,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1792,2,2,0.11,1923962,1082,3.10,1775,1799,1775,2325,1253,1790,1778.15,18.34,0,247,1827,1808,1790,1771,1753,1818,1781,290,535,500,1280,1,1,57943763,1038,9.85,0.40,12,0.00,182.00,4437.00,2380,20240529,-24.71,1538,20241209,16.51,1909,-6.13,20250227,1621,10.55,20250102,2380,-24.71,20240529,1538,16.51,20241209,1.21,Y,017900,500,289 억,,10625106,N,N,189,N,00,N
20250418,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,4,2,0.22,62528509,34862,43.65,1786,1809,1772,2320,1251,1786,1793.60,18.34,0,626,1819,1802,1769,1752,1719,1811,1761,290,534,500,1280,1,1,57943763,1037,9.84,0.40,12,0.06,182.00,4437.00,2380,20240529,-24.79,1538,20241209,16.38,1909,-6.23,20250227,1621,10.43,20250102,2380,-24.79,20240529,1538,16.38,20241209,1.21,Y,017900,500,289 억,,10624480,N,N,189,N,00,N
20250418,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1789,3,2,0.17,48074826,26822,33.58,1786,1809,1772,2320,1251,1786,1792.37,18.34,0,387,1819,1802,1769,1752,1719,1811,1761,290,534,500,1280,1,1,57943763,1037,9.83,0.40,12,0.05,182.00,4437.00,2380,20240529,-24.83,1538,20241209,16.32,1909,-6.29,20250227,1621,10.36,20250102,2380,-24.83,20240529,1538,16.32,20241209,1.21,Y,017900,500,289 억,,10624480,N,N,0,N,00,N
20250418,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1795,9,2,0.50,35965507,20067,25.12,1786,1809,1772,2320,1251,1786,1792.27,18.34,0,-596,1819,1802,1769,1752,1719,1811,1761,290,534,500,1280,1,1,57943763,1040,9.86,0.40,12,0.03,182.00,4437.00,2380,20240529,-24.58,1538,20241209,16.71,1909,-5.97,20250227,1621,10.73,20250102,2380,-24.58,20240529,1538,16.71,20241209,1.21,Y,017900,500,289 억,,10624480,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 160318 57 100.00 KOSPI 전기·전자 N N N N N 1796 6 2 0.34 32422060 18131 52.01 1775 1799 1775 2325 1253 1790 1788.21 18.34 0 5123 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1041 9.87 0.40 12 0.03 182.00 4437.00 2380 20240529 -24.54 1538 20241209 16.78 1909 -5.92 20250227 1621 10.80 20250102 2380 -24.54 20240529 1538 16.78 20241209 1.21 Y 017900 500 289 억 10625106 N N 37 N 00 N
3 20250421 150323 57 100.00 KOSPI 전기·전자 N N N N N 1789 -1 5 -0.06 28625407 16010 45.92 1775 1799 1775 2325 1253 1790 1787.97 18.34 0 6857 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1037 9.83 0.40 12 0.03 182.00 4437.00 2380 20240529 -24.83 1538 20241209 16.32 1909 -6.29 20250227 1621 10.36 20250102 2380 -24.83 20240529 1538 16.32 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
4 20250421 140324 57 100.00 KOSPI 전기·전자 N N N N N 1791 1 2 0.06 27704760 15495 44.45 1775 1799 1775 2325 1253 1790 1787.98 18.34 0 6941 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1038 9.84 0.40 12 0.03 182.00 4437.00 2380 20240529 -24.75 1538 20241209 16.45 1909 -6.18 20250227 1621 10.49 20250102 2380 -24.75 20240529 1538 16.45 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
5 20250421 130324 57 100.00 KOSPI 전기·전자 N N N N N 1796 6 2 0.34 16248978 9079 26.04 1775 1799 1775 2325 1253 1790 1789.73 18.34 0 2488 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1041 9.87 0.40 12 0.02 182.00 4437.00 2380 20240529 -24.54 1538 20241209 16.78 1909 -5.92 20250227 1621 10.80 20250102 2380 -24.54 20240529 1538 16.78 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
6 20250421 120323 57 100.00 KOSPI 전기·전자 N N N N N 1797 7 2 0.39 12113320 6766 19.41 1775 1799 1775 2325 1253 1790 1790.32 18.34 0 1969 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1041 9.87 0.41 12 0.01 182.00 4437.00 2380 20240529 -24.50 1538 20241209 16.84 1909 -5.87 20250227 1621 10.86 20250102 2380 -24.50 20240529 1538 16.84 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
7 20250421 110324 57 100.00 KOSPI 전기·전자 N N N N N 1790 0 3 0.00 10492408 5864 16.82 1775 1799 1775 2325 1253 1790 1789.29 18.34 0 1696 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1037 9.84 0.40 12 0.01 182.00 4437.00 2380 20240529 -24.79 1538 20241209 16.38 1909 -6.23 20250227 1621 10.43 20250102 2380 -24.79 20240529 1538 16.38 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
8 20250421 100321 57 100.00 KOSPI 전기·전자 N N N N N 1785 -5 5 -0.28 5325355 2983 8.56 1775 1799 1775 2325 1253 1790 1785.23 18.34 0 943 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1034 9.81 0.40 12 0.01 182.00 4437.00 2380 20240529 -25.00 1538 20241209 16.06 1909 -6.50 20250227 1621 10.12 20250102 2380 -25.00 20240529 1538 16.06 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
9 20250421 090330 57 100.00 KOSPI 전기·전자 N N N N N 1792 2 2 0.11 1923962 1082 3.10 1775 1799 1775 2325 1253 1790 1778.15 18.34 0 247 1827 1808 1790 1771 1753 1818 1781 290 535 500 1280 1 1 57943763 1038 9.85 0.40 12 0.00 182.00 4437.00 2380 20240529 -24.71 1538 20241209 16.51 1909 -6.13 20250227 1621 10.55 20250102 2380 -24.71 20240529 1538 16.51 20241209 1.21 Y 017900 500 289 억 10625106 N N 189 N 00 N
10 20250418 160318 57 100.00 KOSPI 전기·전자 N N N N N 1790 4 2 0.22 62528509 34862 43.65 1786 1809 1772 2320 1251 1786 1793.60 18.34 0 626 1819 1802 1769 1752 1719 1811 1761 290 534 500 1280 1 1 57943763 1037 9.84 0.40 12 0.06 182.00 4437.00 2380 20240529 -24.79 1538 20241209 16.38 1909 -6.23 20250227 1621 10.43 20250102 2380 -24.79 20240529 1538 16.38 20241209 1.21 Y 017900 500 289 억 10624480 N N 189 N 00 N
11 20250418 150322 57 100.00 KOSPI 전기·전자 N N N N N 1789 3 2 0.17 48074826 26822 33.58 1786 1809 1772 2320 1251 1786 1792.37 18.34 0 387 1819 1802 1769 1752 1719 1811 1761 290 534 500 1280 1 1 57943763 1037 9.83 0.40 12 0.05 182.00 4437.00 2380 20240529 -24.83 1538 20241209 16.32 1909 -6.29 20250227 1621 10.36 20250102 2380 -24.83 20240529 1538 16.32 20241209 1.21 Y 017900 500 289 억 10624480 N N 0 N 00 N
12 20250418 140324 57 100.00 KOSPI 전기·전자 N N N N N 1795 9 2 0.50 35965507 20067 25.12 1786 1809 1772 2320 1251 1786 1792.27 18.34 0 -596 1819 1802 1769 1752 1719 1811 1761 290 534 500 1280 1 1 57943763 1040 9.86 0.40 12 0.03 182.00 4437.00 2380 20240529 -24.58 1538 20241209 16.71 1909 -5.97 20250227 1621 10.73 20250102 2380 -24.58 20240529 1538 16.71 20241209 1.21 Y 017900 500 289 억 10624480 N N 0 N 00 N