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
014910/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
20250422,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,1,2,0.09,55017439,48559,72.90,1151,1151,1114,1463,789,1126,1133.00,1.00,0,2085,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,253,9.63,0.61,12,0.22,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1890,-40.37,20240507,966,16.67,20241210,0.05,Y,014910,500,112 억,,224251,N,N,11,N,00,N
20250422,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,1,2,0.09,53299575,47034,70.62,1151,1151,1114,1463,789,1126,1133.21,1.00,0,2619,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,253,9.63,0.61,12,0.21,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1890,-40.37,20240507,966,16.67,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,3,2,0.27,50989119,44971,67.52,1151,1151,1114,1463,789,1126,1133.82,1.00,0,2607,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,254,9.65,0.61,12,0.20,117.00,1857.00,1890,20240507,-40.26,966,20241210,16.87,1318,-14.34,20250415,1011,11.67,20250409,1890,-40.26,20240507,966,16.87,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,130311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,-1,5,-0.09,42710264,37599,56.45,1151,1151,1114,1463,789,1126,1135.94,1.00,0,2413,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,253,9.62,0.61,12,0.17,117.00,1857.00,1890,20240507,-40.48,966,20241210,16.46,1318,-14.64,20250415,1011,11.28,20250409,1890,-40.48,20240507,966,16.46,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,120312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1134,8,2,0.71,41029436,36107,54.21,1151,1151,1114,1463,789,1126,1136.33,1.00,0,2454,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,255,9.69,0.61,12,0.16,117.00,1857.00,1890,20240507,-40.00,966,20241210,17.39,1318,-13.96,20250415,1011,12.17,20250409,1890,-40.00,20240507,966,17.39,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,110312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1133,7,2,0.62,36212201,31843,47.81,1151,1151,1114,1463,789,1126,1137.21,1.00,0,2447,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,254,9.68,0.61,12,0.14,117.00,1857.00,1890,20240507,-40.05,966,20241210,17.29,1318,-14.04,20250415,1011,12.07,20250409,1890,-40.05,20240507,966,17.29,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,100312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,10,2,0.89,18318802,16025,24.06,1151,1151,1127,1463,789,1126,1143.14,1.00,0,1305,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,255,9.71,0.61,12,0.07,117.00,1857.00,1890,20240507,-39.89,966,20241210,17.60,1318,-13.81,20250415,1011,12.36,20250409,1890,-39.89,20240507,966,17.60,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250422,090312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,24,2,2.13,9111041,7917,11.89,1151,1151,1148,1463,789,1126,1150.82,1.00,0,0,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,258,9.83,0.62,12,0.04,117.00,1857.00,1890,20240507,-39.15,966,20241210,19.05,1318,-12.75,20250415,1011,13.75,20250409,1890,-39.15,20240507,966,19.05,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N
20250421,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1126,3,2,0.27,75346513,66506,120.03,1124,1144,1124,1459,787,1123,1132.93,1.00,0,9,1167,1145,1125,1103,1083,1135,1093,112,336,500,710,1,1,22460985,253,9.62,0.61,12,0.30,117.00,1857.00,1890,20240507,-40.42,966,20241210,16.56,1318,-14.57,20250415,1011,11.37,20250409,1890,-40.42,20240507,966,16.56,20241210,0.07,Y,014910,500,112 억,,224242,N,N,6,N,00,N
20250421,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,18,2,1.60,64185783,56628,102.20,1124,1144,1124,1459,787,1123,1133.46,1.00,0,293,1167,1145,1125,1103,1083,1135,1093,112,336,500,710,1,1,22460985,256,9.75,0.61,12,0.25,117.00,1857.00,1890,20240507,-39.63,966,20241210,18.12,1318,-13.43,20250415,1011,12.86,20250409,1890,-39.63,20240507,966,18.12,20241210,0.07,Y,014910,500,112 억,,224242,N,N,67,N,00,N
20250421,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1139,16,2,1.42,60303705,53227,96.06,1124,1144,1124,1459,787,1123,1132.95,1.00,0,431,1167,1145,1125,1103,1083,1135,1093,112,336,500,710,1,1,22460985,256,9.74,0.61,12,0.24,117.00,1857.00,1890,20240507,-39.74,966,20241210,17.91,1318,-13.58,20250415,1011,12.66,20250409,1890,-39.74,20240507,966,17.91,20241210,0.07,Y,014910,500,112 억,,224242,N,N,67,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 160307 57 100.00 KOSPI 전기·전자 N N N N N 1127 1 2 0.09 55017439 48559 72.90 1151 1151 1114 1463 789 1126 1133.00 1.00 0 2085 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 253 9.63 0.61 12 0.22 117.00 1857.00 1890 20240507 -40.37 966 20241210 16.67 1318 -14.49 20250415 1011 11.47 20250409 1890 -40.37 20240507 966 16.67 20241210 0.05 Y 014910 500 112 억 224251 N N 11 N 00 N
3 20250422 150312 57 100.00 KOSPI 전기·전자 N N N N N 1127 1 2 0.09 53299575 47034 70.62 1151 1151 1114 1463 789 1126 1133.21 1.00 0 2619 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 253 9.63 0.61 12 0.21 117.00 1857.00 1890 20240507 -40.37 966 20241210 16.67 1318 -14.49 20250415 1011 11.47 20250409 1890 -40.37 20240507 966 16.67 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
4 20250422 140312 57 100.00 KOSPI 전기·전자 N N N N N 1129 3 2 0.27 50989119 44971 67.52 1151 1151 1114 1463 789 1126 1133.82 1.00 0 2607 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 254 9.65 0.61 12 0.20 117.00 1857.00 1890 20240507 -40.26 966 20241210 16.87 1318 -14.34 20250415 1011 11.67 20250409 1890 -40.26 20240507 966 16.87 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
5 20250422 130311 57 100.00 KOSPI 전기·전자 N N N N N 1125 -1 5 -0.09 42710264 37599 56.45 1151 1151 1114 1463 789 1126 1135.94 1.00 0 2413 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 253 9.62 0.61 12 0.17 117.00 1857.00 1890 20240507 -40.48 966 20241210 16.46 1318 -14.64 20250415 1011 11.28 20250409 1890 -40.48 20240507 966 16.46 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
6 20250422 120312 57 100.00 KOSPI 전기·전자 N N N N N 1134 8 2 0.71 41029436 36107 54.21 1151 1151 1114 1463 789 1126 1136.33 1.00 0 2454 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 255 9.69 0.61 12 0.16 117.00 1857.00 1890 20240507 -40.00 966 20241210 17.39 1318 -13.96 20250415 1011 12.17 20250409 1890 -40.00 20240507 966 17.39 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
7 20250422 110312 57 100.00 KOSPI 전기·전자 N N N N N 1133 7 2 0.62 36212201 31843 47.81 1151 1151 1114 1463 789 1126 1137.21 1.00 0 2447 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 254 9.68 0.61 12 0.14 117.00 1857.00 1890 20240507 -40.05 966 20241210 17.29 1318 -14.04 20250415 1011 12.07 20250409 1890 -40.05 20240507 966 17.29 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
8 20250422 100312 57 100.00 KOSPI 전기·전자 N N N N N 1136 10 2 0.89 18318802 16025 24.06 1151 1151 1127 1463 789 1126 1143.14 1.00 0 1305 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 255 9.71 0.61 12 0.07 117.00 1857.00 1890 20240507 -39.89 966 20241210 17.60 1318 -13.81 20250415 1011 12.36 20250409 1890 -39.89 20240507 966 17.60 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
9 20250422 090312 57 100.00 KOSPI 전기·전자 N N N N N 1150 24 2 2.13 9111041 7917 11.89 1151 1151 1148 1463 789 1126 1150.82 1.00 0 0 1151 1138 1131 1118 1111 1145 1125 112 337 500 720 1 1 22460985 258 9.83 0.62 12 0.04 117.00 1857.00 1890 20240507 -39.15 966 20241210 19.05 1318 -12.75 20250415 1011 13.75 20250409 1890 -39.15 20240507 966 19.05 20241210 0.05 Y 014910 500 112 억 224251 N N 6 N 00 N
10 20250421 160306 57 100.00 KOSPI 전기·전자 N N N N N 1126 3 2 0.27 75346513 66506 120.03 1124 1144 1124 1459 787 1123 1132.93 1.00 0 9 1167 1145 1125 1103 1083 1135 1093 112 336 500 710 1 1 22460985 253 9.62 0.61 12 0.30 117.00 1857.00 1890 20240507 -40.42 966 20241210 16.56 1318 -14.57 20250415 1011 11.37 20250409 1890 -40.42 20240507 966 16.56 20241210 0.07 Y 014910 500 112 억 224242 N N 6 N 00 N
11 20250421 150311 57 100.00 KOSPI 전기·전자 N N N N N 1141 18 2 1.60 64185783 56628 102.20 1124 1144 1124 1459 787 1123 1133.46 1.00 0 293 1167 1145 1125 1103 1083 1135 1093 112 336 500 710 1 1 22460985 256 9.75 0.61 12 0.25 117.00 1857.00 1890 20240507 -39.63 966 20241210 18.12 1318 -13.43 20250415 1011 12.86 20250409 1890 -39.63 20240507 966 18.12 20241210 0.07 Y 014910 500 112 억 224242 N N 67 N 00 N
12 20250421 140311 57 100.00 KOSPI 전기·전자 N N N N N 1139 16 2 1.42 60303705 53227 96.06 1124 1144 1124 1459 787 1123 1132.95 1.00 0 431 1167 1145 1125 1103 1083 1135 1093 112 336 500 710 1 1 22460985 256 9.74 0.61 12 0.24 117.00 1857.00 1890 20240507 -39.74 966 20241210 17.91 1318 -13.58 20250415 1011 12.66 20250409 1890 -39.74 20240507 966 17.91 20241210 0.07 Y 014910 500 112 억 224242 N N 67 N 00 N