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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19330,-20,5,-0.10,10060495,521,20.56,19350,19510,19170,25150,13550,19350,19309.97,9.73,0,-33,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.86,0.37,12,0.03,1630.00,51653.00,29900,20240523,-35.35,17930,20250228,7.81,20800,-7.07,20250102,17930,7.81,20250228,29900,-35.35,20240523,17930,7.81,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,1,N,00,N
20250422,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19370,20,2,0.10,7995815,414,16.34,19350,19510,19170,25150,13550,19350,19313.56,9.73,0,-34,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.88,0.38,12,0.03,1630.00,51653.00,29900,20240523,-35.22,17930,20250228,8.03,20800,-6.88,20250102,17930,8.03,20250228,29900,-35.22,20240523,17930,8.03,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19200,-150,5,-0.78,7010805,363,14.33,19350,19510,19170,25150,13550,19350,19313.51,9.73,0,-22,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,302,11.78,0.37,12,0.02,1630.00,51653.00,29900,20240523,-35.79,17930,20250228,7.08,20800,-7.69,20250102,17930,7.08,20250228,29900,-35.79,20240523,17930,7.08,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19370,20,2,0.10,2422105,125,4.93,19350,19490,19170,25150,13550,19350,19376.84,9.73,0,-22,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.88,0.38,12,0.01,1630.00,51653.00,29900,20240523,-35.22,17930,20250228,8.03,20800,-6.88,20250102,17930,8.03,20250228,29900,-35.22,20240523,17930,8.03,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19310,-40,5,-0.21,1979640,102,4.03,19350,19490,19170,25150,13550,19350,19408.24,9.73,0,-3,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,303,11.85,0.37,12,0.01,1630.00,51653.00,29900,20240523,-35.42,17930,20250228,7.70,20800,-7.16,20250102,17930,7.70,20250228,29900,-35.42,20240523,17930,7.70,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19410,60,2,0.31,1610960,83,3.28,19350,19490,19170,25150,13550,19350,19409.16,9.73,0,-3,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,305,11.91,0.38,12,0.01,1630.00,51653.00,29900,20240523,-35.08,17930,20250228,8.25,20800,-6.68,20250102,17930,8.25,20250228,29900,-35.08,20240523,17930,8.25,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,90,2,0.47,990320,51,2.01,19350,19490,19350,25150,13550,19350,19418.04,9.73,0,-3,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,305,11.93,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
20250422,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19350,0,3,0.00,251550,13,0.51,19350,19350,19350,25150,13550,19350,19350.00,9.73,0,-1,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.87,0.37,12,0.00,1630.00,51653.00,29900,20240523,-35.28,17930,20250228,7.92,20800,-6.97,20250102,17930,7.92,20250228,29900,-35.28,20240523,17930,7.92,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N
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
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 20250422 160231 57 100.00 KOSPI 전기·전자 N N N N N 19330 -20 5 -0.10 10060495 521 20.56 19350 19510 19170 25150 13550 19350 19309.97 9.73 0 -33 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 304 11.86 0.37 12 0.03 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 1.93 Y 009140 5000 78 억 152783 N N 1 N 00 N
3 20250422 150236 57 100.00 KOSPI 전기·전자 N N N N N 19370 20 2 0.10 7995815 414 16.34 19350 19510 19170 25150 13550 19350 19313.56 9.73 0 -34 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 304 11.88 0.38 12 0.03 1630.00 51653.00 29900 20240523 -35.22 17930 20250228 8.03 20800 -6.88 20250102 17930 8.03 20250228 29900 -35.22 20240523 17930 8.03 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
4 20250422 140235 57 100.00 KOSPI 전기·전자 N N N N N 19200 -150 5 -0.78 7010805 363 14.33 19350 19510 19170 25150 13550 19350 19313.51 9.73 0 -22 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 302 11.78 0.37 12 0.02 1630.00 51653.00 29900 20240523 -35.79 17930 20250228 7.08 20800 -7.69 20250102 17930 7.08 20250228 29900 -35.79 20240523 17930 7.08 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
5 20250422 130235 57 100.00 KOSPI 전기·전자 N N N N N 19370 20 2 0.10 2422105 125 4.93 19350 19490 19170 25150 13550 19350 19376.84 9.73 0 -22 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 304 11.88 0.38 12 0.01 1630.00 51653.00 29900 20240523 -35.22 17930 20250228 8.03 20800 -6.88 20250102 17930 8.03 20250228 29900 -35.22 20240523 17930 8.03 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
6 20250422 120235 57 100.00 KOSPI 전기·전자 N N N N N 19310 -40 5 -0.21 1979640 102 4.03 19350 19490 19170 25150 13550 19350 19408.24 9.73 0 -3 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 303 11.85 0.37 12 0.01 1630.00 51653.00 29900 20240523 -35.42 17930 20250228 7.70 20800 -7.16 20250102 17930 7.70 20250228 29900 -35.42 20240523 17930 7.70 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
7 20250422 110235 57 100.00 KOSPI 전기·전자 N N N N N 19410 60 2 0.31 1610960 83 3.28 19350 19490 19170 25150 13550 19350 19409.16 9.73 0 -3 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 305 11.91 0.38 12 0.01 1630.00 51653.00 29900 20240523 -35.08 17930 20250228 8.25 20800 -6.68 20250102 17930 8.25 20250228 29900 -35.08 20240523 17930 8.25 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
8 20250422 100235 57 100.00 KOSPI 전기·전자 N N N N N 19440 90 2 0.47 990320 51 2.01 19350 19490 19350 25150 13550 19350 19418.04 9.73 0 -3 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 305 11.93 0.38 12 0.00 1630.00 51653.00 29900 20240523 -34.98 17930 20250228 8.42 20800 -6.54 20250102 17930 8.42 20250228 29900 -34.98 20240523 17930 8.42 20250228 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
9 20250422 090236 57 100.00 KOSPI 전기·전자 N N N N N 19350 0 3 0.00 251550 13 0.51 19350 19350 19350 25150 13550 19350 19350.00 9.73 0 -1 19976 19662 19336 19022 18696 19500 18860 79 5800 5000 12770 10 1 1570797 304 11.87 0.37 12 0.00 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 1.93 Y 009140 5000 78 억 152783 N N 2 N 00 N
10 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
11 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
12 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