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
009470/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
20250422,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27500,-150,5,-0.54,701466675,25382,56.12,27300,28050,27150,35900,19400,27650,27636.39,26.95,0,-821,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1819,9.27,2.08,12,0.38,2967.00,13239.00,89900,20240611,-69.41,23600,20250409,16.53,45700,-39.82,20250219,23600,16.53,20250409,89900,-69.41,20240611,23600,16.53,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,905,N,00,N
20250422,150240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27650,0,3,0.00,659010825,23837,52.70,27300,28050,27150,35900,19400,27650,27646.55,26.95,0,-672,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1829,9.32,2.09,12,0.36,2967.00,13239.00,89900,20240611,-69.24,23600,20250409,17.16,45700,-39.50,20250219,23600,17.16,20250409,89900,-69.24,20240611,23600,17.16,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,140240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-100,5,-0.36,558716700,20191,44.64,27300,28050,27150,35900,19400,27650,27671.57,26.95,0,-1204,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1822,9.29,2.08,12,0.31,2967.00,13239.00,89900,20240611,-69.35,23600,20250409,16.74,45700,-39.72,20250219,23600,16.74,20250409,89900,-69.35,20240611,23600,16.74,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,130240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27750,100,2,0.36,473736150,17117,37.85,27300,28050,27150,35900,19400,27650,27676.35,26.95,0,-685,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1835,9.35,2.10,12,0.26,2967.00,13239.00,89900,20240611,-69.13,23600,20250409,17.58,45700,-39.28,20250219,23600,17.58,20250409,89900,-69.13,20240611,23600,17.58,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,120240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27800,150,2,0.54,373474075,13519,29.89,27300,28050,27150,35900,19400,27650,27625.87,26.95,0,-1134,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1839,9.37,2.10,12,0.20,2967.00,13239.00,89900,20240611,-69.08,23600,20250409,17.80,45700,-39.17,20250219,23600,17.80,20250409,89900,-69.08,20240611,23600,17.80,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,110240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27600,-50,5,-0.18,279987525,10147,22.43,27300,28050,27150,35900,19400,27650,27593.13,26.95,0,-1768,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1825,9.30,2.08,12,0.15,2967.00,13239.00,89900,20240611,-69.30,23600,20250409,16.95,45700,-39.61,20250219,23600,16.95,20250409,89900,-69.30,20240611,23600,16.95,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,100240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27500,-150,5,-0.54,220433600,7987,17.66,27300,28050,27150,35900,19400,27650,27599.05,26.95,0,-1609,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1819,9.27,2.08,12,0.12,2967.00,13239.00,89900,20240611,-69.41,23600,20250409,16.53,45700,-39.82,20250219,23600,16.53,20250409,89900,-69.41,20240611,23600,16.53,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250422,090240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-100,5,-0.36,16752050,612,1.35,27300,27650,27300,35900,19400,27650,27372.63,26.95,0,38,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1822,9.29,2.08,12,0.01,2967.00,13239.00,89900,20240611,-69.35,23600,20250409,16.74,45700,-39.72,20250219,23600,16.74,20250409,89900,-69.35,20240611,23600,16.74,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N
20250421,160235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27650,-550,5,-1.95,1254379900,45229,163.94,28250,28450,27500,36650,19750,28200,27733.98,26.88,0,2404,29066,28632,28116,27682,27166,28375,27425,66,8450,1000,19740,50,1,6613820,1829,9.32,2.09,12,0.68,2967.00,13239.00,89900,20240611,-69.24,23600,20250409,17.16,45700,-39.50,20250219,23600,17.16,20250409,89900,-69.24,20240611,23600,17.16,20250409,3.49,Y,009470,1000,66 억,,1777925,N,N,1388,N,00,N
20250421,150239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-650,5,-2.30,1146867100,41333,149.82,28250,28450,27500,36650,19750,28200,27747.01,26.88,0,2777,29066,28632,28116,27682,27166,28375,27425,66,8450,1000,19740,50,1,6613820,1822,9.29,2.08,12,0.62,2967.00,13239.00,89900,20240611,-69.35,23600,20250409,16.74,45700,-39.72,20250219,23600,16.74,20250409,89900,-69.35,20240611,23600,16.74,20250409,3.49,Y,009470,1000,66 억,,1777925,N,N,811,N,00,N
20250421,140240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-650,5,-2.30,987549750,35554,128.87,28250,28450,27500,36650,19750,28200,27776.05,26.88,0,2625,29066,28632,28116,27682,27166,28375,27425,66,8450,1000,19740,50,1,6613820,1822,9.29,2.08,12,0.54,2967.00,13239.00,89900,20240611,-69.35,23600,20250409,16.74,45700,-39.72,20250219,23600,16.74,20250409,89900,-69.35,20240611,23600,16.74,20250409,3.49,Y,009470,1000,66 억,,1777925,N,N,811,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 160236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27500 -150 5 -0.54 701466675 25382 56.12 27300 28050 27150 35900 19400 27650 27636.39 26.95 0 -821 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1819 9.27 2.08 12 0.38 2967.00 13239.00 89900 20240611 -69.41 23600 20250409 16.53 45700 -39.82 20250219 23600 16.53 20250409 89900 -69.41 20240611 23600 16.53 20250409 3.51 Y 009470 1000 66 억 1782214 N N 905 N 00 N
3 20250422 150240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27650 0 3 0.00 659010825 23837 52.70 27300 28050 27150 35900 19400 27650 27646.55 26.95 0 -672 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1829 9.32 2.09 12 0.36 2967.00 13239.00 89900 20240611 -69.24 23600 20250409 17.16 45700 -39.50 20250219 23600 17.16 20250409 89900 -69.24 20240611 23600 17.16 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
4 20250422 140240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27550 -100 5 -0.36 558716700 20191 44.64 27300 28050 27150 35900 19400 27650 27671.57 26.95 0 -1204 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1822 9.29 2.08 12 0.31 2967.00 13239.00 89900 20240611 -69.35 23600 20250409 16.74 45700 -39.72 20250219 23600 16.74 20250409 89900 -69.35 20240611 23600 16.74 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
5 20250422 130240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27750 100 2 0.36 473736150 17117 37.85 27300 28050 27150 35900 19400 27650 27676.35 26.95 0 -685 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1835 9.35 2.10 12 0.26 2967.00 13239.00 89900 20240611 -69.13 23600 20250409 17.58 45700 -39.28 20250219 23600 17.58 20250409 89900 -69.13 20240611 23600 17.58 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
6 20250422 120240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27800 150 2 0.54 373474075 13519 29.89 27300 28050 27150 35900 19400 27650 27625.87 26.95 0 -1134 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1839 9.37 2.10 12 0.20 2967.00 13239.00 89900 20240611 -69.08 23600 20250409 17.80 45700 -39.17 20250219 23600 17.80 20250409 89900 -69.08 20240611 23600 17.80 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
7 20250422 110240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27600 -50 5 -0.18 279987525 10147 22.43 27300 28050 27150 35900 19400 27650 27593.13 26.95 0 -1768 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1825 9.30 2.08 12 0.15 2967.00 13239.00 89900 20240611 -69.30 23600 20250409 16.95 45700 -39.61 20250219 23600 16.95 20250409 89900 -69.30 20240611 23600 16.95 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
8 20250422 100240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27500 -150 5 -0.54 220433600 7987 17.66 27300 28050 27150 35900 19400 27650 27599.05 26.95 0 -1609 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1819 9.27 2.08 12 0.12 2967.00 13239.00 89900 20240611 -69.41 23600 20250409 16.53 45700 -39.82 20250219 23600 16.53 20250409 89900 -69.41 20240611 23600 16.53 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
9 20250422 090240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27550 -100 5 -0.36 16752050 612 1.35 27300 27650 27300 35900 19400 27650 27372.63 26.95 0 38 28816 28232 27866 27282 26916 28050 27100 66 8250 1000 19350 50 1 6613820 1822 9.29 2.08 12 0.01 2967.00 13239.00 89900 20240611 -69.35 23600 20250409 16.74 45700 -39.72 20250219 23600 16.74 20250409 89900 -69.35 20240611 23600 16.74 20250409 3.51 Y 009470 1000 66 억 1782214 N N 1388 N 00 N
10 20250421 160235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27650 -550 5 -1.95 1254379900 45229 163.94 28250 28450 27500 36650 19750 28200 27733.98 26.88 0 2404 29066 28632 28116 27682 27166 28375 27425 66 8450 1000 19740 50 1 6613820 1829 9.32 2.09 12 0.68 2967.00 13239.00 89900 20240611 -69.24 23600 20250409 17.16 45700 -39.50 20250219 23600 17.16 20250409 89900 -69.24 20240611 23600 17.16 20250409 3.49 Y 009470 1000 66 억 1777925 N N 1388 N 00 N
11 20250421 150239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27550 -650 5 -2.30 1146867100 41333 149.82 28250 28450 27500 36650 19750 28200 27747.01 26.88 0 2777 29066 28632 28116 27682 27166 28375 27425 66 8450 1000 19740 50 1 6613820 1822 9.29 2.08 12 0.62 2967.00 13239.00 89900 20240611 -69.35 23600 20250409 16.74 45700 -39.72 20250219 23600 16.74 20250409 89900 -69.35 20240611 23600 16.74 20250409 3.49 Y 009470 1000 66 억 1777925 N N 811 N 00 N
12 20250421 140240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27550 -650 5 -2.30 987549750 35554 128.87 28250 28450 27500 36650 19750 28200 27776.05 26.88 0 2625 29066 28632 28116 27682 27166 28375 27425 66 8450 1000 19740 50 1 6613820 1822 9.29 2.08 12 0.54 2967.00 13239.00 89900 20240611 -69.35 23600 20250409 16.74 45700 -39.72 20250219 23600 16.74 20250409 89900 -69.35 20240611 23600 16.74 20250409 3.49 Y 009470 1000 66 억 1777925 N N 811 N 00 N