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
017040/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
20250422,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,1,2,0.07,227900626,160799,137.04,1416,1426,1410,1844,994,1419,1417.30,4.14,0,29208,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,615,-1.42,0.83,12,0.37,-997.00,1704.00,3320,20240508,-57.23,1223,20250409,16.11,1740,-18.39,20250113,1223,16.11,20250409,3320,-57.23,20240508,1223,16.11,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1442,N,00,N
20250422,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1412,-7,5,-0.49,217675163,153606,130.91,1416,1426,1410,1844,994,1419,1417.10,4.14,0,30715,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,612,-1.42,0.83,12,0.35,-997.00,1704.00,3320,20240508,-57.47,1223,20250409,15.45,1740,-18.85,20250113,1223,15.45,20250409,3320,-57.47,20240508,1223,15.45,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,3,2,0.21,204862872,144561,123.20,1416,1426,1410,1844,994,1419,1417.14,4.14,0,33645,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,616,-1.43,0.83,12,0.33,-997.00,1704.00,3320,20240508,-57.17,1223,20250409,16.27,1740,-18.28,20250113,1223,16.27,20250409,3320,-57.17,20240508,1223,16.27,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,130320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1425,6,2,0.42,186866462,131861,112.38,1416,1426,1410,1844,994,1419,1417.15,4.14,0,37130,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,618,-1.43,0.84,12,0.30,-997.00,1704.00,3320,20240508,-57.08,1223,20250409,16.52,1740,-18.10,20250113,1223,16.52,20250409,3320,-57.08,20240508,1223,16.52,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,120321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1423,4,2,0.28,155997823,110145,93.87,1416,1424,1410,1844,994,1419,1416.30,4.14,0,30353,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,617,-1.43,0.84,12,0.25,-997.00,1704.00,3320,20240508,-57.14,1223,20250409,16.35,1740,-18.22,20250113,1223,16.35,20250409,3320,-57.14,20240508,1223,16.35,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,110320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,1,2,0.07,147516221,104170,88.78,1416,1424,1410,1844,994,1419,1416.11,4.14,0,28967,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,615,-1.42,0.83,12,0.24,-997.00,1704.00,3320,20240508,-57.23,1223,20250409,16.11,1740,-18.39,20250113,1223,16.11,20250409,3320,-57.23,20240508,1223,16.11,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,100321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1418,-1,5,-0.07,122421225,86454,73.68,1416,1424,1410,1844,994,1419,1416.03,4.14,0,32014,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,615,-1.42,0.83,12,0.20,-997.00,1704.00,3320,20240508,-57.29,1223,20250409,15.94,1740,-18.51,20250113,1223,15.94,20250409,3320,-57.29,20240508,1223,15.94,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250422,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,3,2,0.21,4096832,2893,2.47,1416,1424,1416,1844,994,1419,1416.12,4.14,0,-1103,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,616,-1.43,0.83,12,0.01,-997.00,1704.00,3320,20240508,-57.17,1223,20250409,16.27,1740,-18.28,20250113,1223,16.27,20250409,3320,-57.17,20240508,1223,16.27,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N
20250421,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1419,18,2,1.28,165741824,117337,79.60,1410,1424,1391,1821,981,1401,1412.53,4.05,0,36174,1436,1418,1389,1371,1342,1427,1380,217,420,500,920,1,1,43337615,615,-1.42,0.83,12,0.27,-997.00,1704.00,3320,20240508,-57.26,1223,20250409,16.03,1740,-18.45,20250113,1223,16.03,20250409,3320,-57.26,20240508,1223,16.03,20250409,2.36,Y,017040,500,216 억,,1756256,N,N,1438,N,00,N
20250421,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1412,11,2,0.79,155768081,110309,74.83,1410,1424,1391,1821,981,1401,1412.11,4.05,0,33241,1436,1418,1389,1371,1342,1427,1380,217,420,500,920,1,1,43337615,612,-1.42,0.83,12,0.25,-997.00,1704.00,3320,20240508,-57.47,1223,20250409,15.45,1740,-18.85,20250113,1223,15.45,20250409,3320,-57.47,20240508,1223,15.45,20250409,2.36,Y,017040,500,216 억,,1756256,N,N,2319,N,00,N
20250421,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1409,8,2,0.57,132606505,93929,63.72,1410,1424,1391,1821,981,1401,1411.77,4.05,0,28719,1436,1418,1389,1371,1342,1427,1380,217,420,500,920,1,1,43337615,611,-1.41,0.83,12,0.22,-997.00,1704.00,3320,20240508,-57.56,1223,20250409,15.21,1740,-19.02,20250113,1223,15.21,20250409,3320,-57.56,20240508,1223,15.21,20250409,2.36,Y,017040,500,216 억,,1756256,N,N,2319,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 160316 57 100.00 KOSPI 전기·전자 N N N N N 1420 1 2 0.07 227900626 160799 137.04 1416 1426 1410 1844 994 1419 1417.30 4.14 0 29208 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 615 -1.42 0.83 12 0.37 -997.00 1704.00 3320 20240508 -57.23 1223 20250409 16.11 1740 -18.39 20250113 1223 16.11 20250409 3320 -57.23 20240508 1223 16.11 20250409 2.36 Y 017040 500 216 억 1792431 N N 1442 N 00 N
3 20250422 150321 57 100.00 KOSPI 전기·전자 N N N N N 1412 -7 5 -0.49 217675163 153606 130.91 1416 1426 1410 1844 994 1419 1417.10 4.14 0 30715 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 612 -1.42 0.83 12 0.35 -997.00 1704.00 3320 20240508 -57.47 1223 20250409 15.45 1740 -18.85 20250113 1223 15.45 20250409 3320 -57.47 20240508 1223 15.45 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
4 20250422 140321 57 100.00 KOSPI 전기·전자 N N N N N 1422 3 2 0.21 204862872 144561 123.20 1416 1426 1410 1844 994 1419 1417.14 4.14 0 33645 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 616 -1.43 0.83 12 0.33 -997.00 1704.00 3320 20240508 -57.17 1223 20250409 16.27 1740 -18.28 20250113 1223 16.27 20250409 3320 -57.17 20240508 1223 16.27 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
5 20250422 130320 57 100.00 KOSPI 전기·전자 N N N N N 1425 6 2 0.42 186866462 131861 112.38 1416 1426 1410 1844 994 1419 1417.15 4.14 0 37130 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 618 -1.43 0.84 12 0.30 -997.00 1704.00 3320 20240508 -57.08 1223 20250409 16.52 1740 -18.10 20250113 1223 16.52 20250409 3320 -57.08 20240508 1223 16.52 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
6 20250422 120321 57 100.00 KOSPI 전기·전자 N N N N N 1423 4 2 0.28 155997823 110145 93.87 1416 1424 1410 1844 994 1419 1416.30 4.14 0 30353 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 617 -1.43 0.84 12 0.25 -997.00 1704.00 3320 20240508 -57.14 1223 20250409 16.35 1740 -18.22 20250113 1223 16.35 20250409 3320 -57.14 20240508 1223 16.35 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
7 20250422 110320 57 100.00 KOSPI 전기·전자 N N N N N 1420 1 2 0.07 147516221 104170 88.78 1416 1424 1410 1844 994 1419 1416.11 4.14 0 28967 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 615 -1.42 0.83 12 0.24 -997.00 1704.00 3320 20240508 -57.23 1223 20250409 16.11 1740 -18.39 20250113 1223 16.11 20250409 3320 -57.23 20240508 1223 16.11 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
8 20250422 100321 57 100.00 KOSPI 전기·전자 N N N N N 1418 -1 5 -0.07 122421225 86454 73.68 1416 1424 1410 1844 994 1419 1416.03 4.14 0 32014 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 615 -1.42 0.83 12 0.20 -997.00 1704.00 3320 20240508 -57.29 1223 20250409 15.94 1740 -18.51 20250113 1223 15.94 20250409 3320 -57.29 20240508 1223 15.94 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
9 20250422 090321 57 100.00 KOSPI 전기·전자 N N N N N 1422 3 2 0.21 4096832 2893 2.47 1416 1424 1416 1844 994 1419 1416.12 4.14 0 -1103 1444 1431 1411 1398 1378 1438 1405 217 425 500 930 1 1 43337615 616 -1.43 0.83 12 0.01 -997.00 1704.00 3320 20240508 -57.17 1223 20250409 16.27 1740 -18.28 20250113 1223 16.27 20250409 3320 -57.17 20240508 1223 16.27 20250409 2.36 Y 017040 500 216 억 1792431 N N 1438 N 00 N
10 20250421 160314 57 100.00 KOSPI 전기·전자 N N N N N 1419 18 2 1.28 165741824 117337 79.60 1410 1424 1391 1821 981 1401 1412.53 4.05 0 36174 1436 1418 1389 1371 1342 1427 1380 217 420 500 920 1 1 43337615 615 -1.42 0.83 12 0.27 -997.00 1704.00 3320 20240508 -57.26 1223 20250409 16.03 1740 -18.45 20250113 1223 16.03 20250409 3320 -57.26 20240508 1223 16.03 20250409 2.36 Y 017040 500 216 억 1756256 N N 1438 N 00 N
11 20250421 150320 57 100.00 KOSPI 전기·전자 N N N N N 1412 11 2 0.79 155768081 110309 74.83 1410 1424 1391 1821 981 1401 1412.11 4.05 0 33241 1436 1418 1389 1371 1342 1427 1380 217 420 500 920 1 1 43337615 612 -1.42 0.83 12 0.25 -997.00 1704.00 3320 20240508 -57.47 1223 20250409 15.45 1740 -18.85 20250113 1223 15.45 20250409 3320 -57.47 20240508 1223 15.45 20250409 2.36 Y 017040 500 216 억 1756256 N N 2319 N 00 N
12 20250421 140320 57 100.00 KOSPI 전기·전자 N N N N N 1409 8 2 0.57 132606505 93929 63.72 1410 1424 1391 1821 981 1401 1411.77 4.05 0 28719 1436 1418 1389 1371 1342 1427 1380 217 420 500 920 1 1 43337615 611 -1.41 0.83 12 0.22 -997.00 1704.00 3320 20240508 -57.56 1223 20250409 15.21 1740 -19.02 20250113 1223 15.21 20250409 3320 -57.56 20240508 1223 15.21 20250409 2.36 Y 017040 500 216 억 1756256 N N 2319 N 00 N