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
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
20250422,160454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,2,2,0.56,79681665,225026,98.29,355,360,349,462,250,356,354.10,1.54,0,4179,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,238,-8.33,0.60,12,0.34,-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,,1022288,N,N,3,N,00,N
20250422,150502,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,354,-2,5,-0.56,75671294,213782,93.38,355,360,349,462,250,356,353.96,1.54,0,6044,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,235,-8.23,0.59,12,0.32,-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,,1022288,N,N,7,N,00,N
20250422,140501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,351,-5,5,-1.40,63996712,180546,78.86,355,360,351,462,250,356,354.46,1.54,0,8302,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,233,-8.16,0.58,12,0.27,-43.00,601.00,540,20250110,-35.00,271,20241209,29.52,540,-35.00,20250110,301,16.61,20250407,540,-35.00,20250110,271,29.52,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N
20250422,130500,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,355,-1,5,-0.28,51132131,144169,62.97,355,360,351,462,250,356,354.67,1.54,0,5769,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,236,-8.26,0.59,12,0.22,-43.00,601.00,540,20250110,-34.26,271,20241209,31.00,540,-34.26,20250110,301,17.94,20250407,540,-34.26,20250110,271,31.00,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N
20250422,120501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,-4,5,-1.12,42212204,118907,51.94,355,360,351,462,250,356,355.00,1.54,0,8775,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,234,-8.19,0.59,12,0.18,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N
20250422,110501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,353,-3,5,-0.84,35750459,100604,43.94,355,360,351,462,250,356,355.36,1.54,0,10026,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,234,-8.21,0.59,12,0.15,-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,,1022288,N,N,7,N,00,N
20250422,100501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,0,3,0.00,25132533,70522,30.80,355,360,355,462,250,356,356.38,1.54,0,8714,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,236,-8.28,0.59,12,0.11,-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,,1022288,N,N,7,N,00,N
20250422,090501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,355,-1,5,-0.28,224017,631,0.28,355,356,355,462,250,356,355.02,1.54,0,-4,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,236,-8.26,0.59,12,0.00,-43.00,601.00,540,20250110,-34.26,271,20241209,31.00,540,-34.26,20250110,301,17.94,20250407,540,-34.26,20250110,271,31.00,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N
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
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 160454 57 100.00 KOSPI 전기·전자 N N N N N 358 2 2 0.56 79681665 225026 98.29 355 360 349 462 250 356 354.10 1.54 0 4179 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 238 -8.33 0.60 12 0.34 -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 1022288 N N 3 N 00 N
3 20250422 150502 57 100.00 KOSPI 전기·전자 N N N N N 354 -2 5 -0.56 75671294 213782 93.38 355 360 349 462 250 356 353.96 1.54 0 6044 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 235 -8.23 0.59 12 0.32 -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 1022288 N N 7 N 00 N
4 20250422 140501 57 100.00 KOSPI 전기·전자 N N N N N 351 -5 5 -1.40 63996712 180546 78.86 355 360 351 462 250 356 354.46 1.54 0 8302 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 233 -8.16 0.58 12 0.27 -43.00 601.00 540 20250110 -35.00 271 20241209 29.52 540 -35.00 20250110 301 16.61 20250407 540 -35.00 20250110 271 29.52 20241209 0.00 Y 044380 200 132 억 1022288 N N 7 N 00 N
5 20250422 130500 57 100.00 KOSPI 전기·전자 N N N N N 355 -1 5 -0.28 51132131 144169 62.97 355 360 351 462 250 356 354.67 1.54 0 5769 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 236 -8.26 0.59 12 0.22 -43.00 601.00 540 20250110 -34.26 271 20241209 31.00 540 -34.26 20250110 301 17.94 20250407 540 -34.26 20250110 271 31.00 20241209 0.00 Y 044380 200 132 억 1022288 N N 7 N 00 N
6 20250422 120501 57 100.00 KOSPI 전기·전자 N N N N N 352 -4 5 -1.12 42212204 118907 51.94 355 360 351 462 250 356 355.00 1.54 0 8775 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 234 -8.19 0.59 12 0.18 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 1022288 N N 7 N 00 N
7 20250422 110501 57 100.00 KOSPI 전기·전자 N N N N N 353 -3 5 -0.84 35750459 100604 43.94 355 360 351 462 250 356 355.36 1.54 0 10026 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 234 -8.21 0.59 12 0.15 -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 1022288 N N 7 N 00 N
8 20250422 100501 57 100.00 KOSPI 전기·전자 N N N N N 356 0 3 0.00 25132533 70522 30.80 355 360 355 462 250 356 356.38 1.54 0 8714 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 236 -8.28 0.59 12 0.11 -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 1022288 N N 7 N 00 N
9 20250422 090501 57 100.00 KOSPI 전기·전자 N N N N N 355 -1 5 -0.28 224017 631 0.28 355 356 355 462 250 356 355.02 1.54 0 -4 368 362 356 350 344 365 353 133 106 200 240 1 1 66403852 236 -8.26 0.59 12 0.00 -43.00 601.00 540 20250110 -34.26 271 20241209 31.00 540 -34.26 20250110 301 17.94 20250407 540 -34.26 20250110 271 31.00 20241209 0.00 Y 044380 200 132 억 1022288 N N 7 N 00 N
10 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
11 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
12 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