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
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
20250421,160451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,-3,5,-0.84,81440675,228942,95.63,354,362,350,466,252,359,355.73,1.52,0,10505,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,236,-8.28,0.59,12,0.34,-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,,1011783,N,N,7,N,00,N
20250421,150459,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,-3,5,-0.84,78674852,221199,92.39,354,362,350,466,252,359,355.67,1.52,0,13585,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,236,-8.28,0.59,12,0.33,-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,,1011783,N,N,53,N,00,N
20250421,140500,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,0,3,0.00,67370938,189434,79.13,354,362,350,466,252,359,355.64,1.52,0,11307,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,238,-8.35,0.60,12,0.29,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1011783,N,N,53,N,00,N
20250421,130459,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,-1,5,-0.28,64234224,180660,75.46,354,362,350,466,252,359,355.55,1.52,0,11416,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,238,-8.33,0.60,12,0.27,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,1011783,N,N,53,N,00,N
20250421,120459,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,2,2,0.56,41544413,117258,48.98,354,362,350,466,252,359,354.30,1.52,0,19877,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,240,-8.40,0.60,12,0.18,-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,,1011783,N,N,53,N,00,N
20250421,110459,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,-3,5,-0.84,35145979,99488,41.56,354,358,350,466,252,359,353.27,1.52,0,21693,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,236,-8.28,0.59,12,0.15,-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,,1011783,N,N,53,N,00,N
20250421,100456,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,354,-5,5,-1.39,28199311,79858,33.36,354,358,350,466,252,359,353.12,1.52,0,15804,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,235,-8.23,0.59,12,0.12,-43.00,601.00,540,20250110,-34.44,271,20241209,30.63,540,-34.44,20250110,301,17.61,20250407,540,-34.44,20250110,271,30.63,20241209,0.00,Y,044380,200,132 억,,1011783,N,N,53,N,00,N
20250421,090511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,353,-6,5,-1.67,8499983,24025,10.04,354,357,351,466,252,359,353.80,1.52,0,710,371,364,355,348,339,367,351,133,107,200,250,1,1,66403852,234,-8.21,0.59,12,0.04,-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,,1011783,N,N,53,N,00,N
20250418,160451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,0,3,0.00,84832764,239381,56.30,359,362,346,466,252,359,354.38,1.53,0,-5635,381,370,356,345,331,375,350,133,107,200,250,1,1,66403852,238,-8.35,0.60,12,0.36,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1017302,N,N,53,N,00,N
20250418,150456,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,1,2,0.28,81817045,230999,54.33,359,362,346,466,252,359,354.19,1.53,0,-4481,381,370,356,345,331,375,350,133,107,200,250,1,1,66403852,239,-8.37,0.60,12,0.35,-43.00,601.00,540,20250110,-33.33,271,20241209,32.84,540,-33.33,20250110,301,19.60,20250407,540,-33.33,20250110,271,32.84,20241209,0.00,Y,044380,200,132 억,,1017302,N,N,0,N,00,N
20250418,140459,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,1,2,0.28,78246977,221049,51.99,359,362,346,466,252,359,353.98,1.53,0,-4837,381,370,356,345,331,375,350,133,107,200,250,1,1,66403852,239,-8.37,0.60,12,0.33,-43.00,601.00,540,20250110,-33.33,271,20241209,32.84,540,-33.33,20250110,301,19.60,20250407,540,-33.33,20250110,271,32.84,20241209,0.00,Y,044380,200,132 억,,1017302,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 160451 57 100.00 KOSPI 전기·전자 N N N N N 356 -3 5 -0.84 81440675 228942 95.63 354 362 350 466 252 359 355.73 1.52 0 10505 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 236 -8.28 0.59 12 0.34 -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 1011783 N N 7 N 00 N
3 20250421 150459 57 100.00 KOSPI 전기·전자 N N N N N 356 -3 5 -0.84 78674852 221199 92.39 354 362 350 466 252 359 355.67 1.52 0 13585 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 236 -8.28 0.59 12 0.33 -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 1011783 N N 53 N 00 N
4 20250421 140500 57 100.00 KOSPI 전기·전자 N N N N N 359 0 3 0.00 67370938 189434 79.13 354 362 350 466 252 359 355.64 1.52 0 11307 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 238 -8.35 0.60 12 0.29 -43.00 601.00 540 20250110 -33.52 271 20241209 32.47 540 -33.52 20250110 301 19.27 20250407 540 -33.52 20250110 271 32.47 20241209 0.00 Y 044380 200 132 억 1011783 N N 53 N 00 N
5 20250421 130459 57 100.00 KOSPI 전기·전자 N N N N N 358 -1 5 -0.28 64234224 180660 75.46 354 362 350 466 252 359 355.55 1.52 0 11416 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 238 -8.33 0.60 12 0.27 -43.00 601.00 540 20250110 -33.70 271 20241209 32.10 540 -33.70 20250110 301 18.94 20250407 540 -33.70 20250110 271 32.10 20241209 0.00 Y 044380 200 132 억 1011783 N N 53 N 00 N
6 20250421 120459 57 100.00 KOSPI 전기·전자 N N N N N 361 2 2 0.56 41544413 117258 48.98 354 362 350 466 252 359 354.30 1.52 0 19877 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 240 -8.40 0.60 12 0.18 -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 1011783 N N 53 N 00 N
7 20250421 110459 57 100.00 KOSPI 전기·전자 N N N N N 356 -3 5 -0.84 35145979 99488 41.56 354 358 350 466 252 359 353.27 1.52 0 21693 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 236 -8.28 0.59 12 0.15 -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 1011783 N N 53 N 00 N
8 20250421 100456 57 100.00 KOSPI 전기·전자 N N N N N 354 -5 5 -1.39 28199311 79858 33.36 354 358 350 466 252 359 353.12 1.52 0 15804 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 235 -8.23 0.59 12 0.12 -43.00 601.00 540 20250110 -34.44 271 20241209 30.63 540 -34.44 20250110 301 17.61 20250407 540 -34.44 20250110 271 30.63 20241209 0.00 Y 044380 200 132 억 1011783 N N 53 N 00 N
9 20250421 090511 57 100.00 KOSPI 전기·전자 N N N N N 353 -6 5 -1.67 8499983 24025 10.04 354 357 351 466 252 359 353.80 1.52 0 710 371 364 355 348 339 367 351 133 107 200 250 1 1 66403852 234 -8.21 0.59 12 0.04 -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 1011783 N N 53 N 00 N
10 20250418 160451 57 100.00 KOSPI 전기·전자 N N N N N 359 0 3 0.00 84832764 239381 56.30 359 362 346 466 252 359 354.38 1.53 0 -5635 381 370 356 345 331 375 350 133 107 200 250 1 1 66403852 238 -8.35 0.60 12 0.36 -43.00 601.00 540 20250110 -33.52 271 20241209 32.47 540 -33.52 20250110 301 19.27 20250407 540 -33.52 20250110 271 32.47 20241209 0.00 Y 044380 200 132 억 1017302 N N 53 N 00 N
11 20250418 150456 57 100.00 KOSPI 전기·전자 N N N N N 360 1 2 0.28 81817045 230999 54.33 359 362 346 466 252 359 354.19 1.53 0 -4481 381 370 356 345 331 375 350 133 107 200 250 1 1 66403852 239 -8.37 0.60 12 0.35 -43.00 601.00 540 20250110 -33.33 271 20241209 32.84 540 -33.33 20250110 301 19.60 20250407 540 -33.33 20250110 271 32.84 20241209 0.00 Y 044380 200 132 억 1017302 N N 0 N 00 N
12 20250418 140459 57 100.00 KOSPI 전기·전자 N N N N N 360 1 2 0.28 78246977 221049 51.99 359 362 346 466 252 359 353.98 1.53 0 -4837 381 370 356 345 331 375 350 133 107 200 250 1 1 66403852 239 -8.37 0.60 12 0.33 -43.00 601.00 540 20250110 -33.33 271 20241209 32.84 540 -33.33 20250110 301 19.60 20250407 540 -33.33 20250110 271 32.84 20241209 0.00 Y 044380 200 132 억 1017302 N N 0 N 00 N