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
090460/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
20250422,160658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12290,-120,5,-0.97,1204598085,97811,77.38,12270,12400,12270,16130,8690,12410,12315.57,10.84,0,19088,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4236,6.32,0.54,12,0.28,1945.00,22697.00,27400,20240717,-55.15,11030,20250409,11.42,18060,-31.95,20250108,11030,11.42,20250409,27400,-55.15,20240717,11030,11.42,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,2728,N,00,N
20250422,150711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12300,-110,5,-0.89,1085435640,88114,69.71,12270,12400,12270,16130,8690,12410,12318.54,10.84,0,17790,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4239,6.32,0.54,12,0.26,1945.00,22697.00,27400,20240717,-55.11,11030,20250409,11.51,18060,-31.89,20250108,11030,11.51,20250409,27400,-55.11,20240717,11030,11.51,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,140711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12320,-90,5,-0.73,828241450,67197,53.16,12270,12400,12270,16130,8690,12410,12325.57,10.84,0,12105,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4246,6.33,0.54,12,0.19,1945.00,22697.00,27400,20240717,-55.04,11030,20250409,11.70,18060,-31.78,20250108,11030,11.70,20250409,27400,-55.04,20240717,11030,11.70,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,130709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12340,-70,5,-0.56,709126280,57534,45.51,12270,12400,12270,16130,8690,12410,12325.34,10.84,0,9273,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4253,6.34,0.54,12,0.17,1945.00,22697.00,27400,20240717,-54.96,11030,20250409,11.88,18060,-31.67,20250108,11030,11.88,20250409,27400,-54.96,20240717,11030,11.88,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,120710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12340,-70,5,-0.56,590091090,47879,37.88,12270,12400,12270,16130,8690,12410,12324.63,10.84,0,5865,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4253,6.34,0.54,12,0.14,1945.00,22697.00,27400,20240717,-54.96,11030,20250409,11.88,18060,-31.67,20250108,11030,11.88,20250409,27400,-54.96,20240717,11030,11.88,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,110710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12330,-80,5,-0.64,453427990,36793,29.11,12270,12400,12270,16130,8690,12410,12323.76,10.84,0,-604,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4249,6.34,0.54,12,0.11,1945.00,22697.00,27400,20240717,-55.00,11030,20250409,11.79,18060,-31.73,20250108,11030,11.79,20250409,27400,-55.00,20240717,11030,11.79,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,100710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12310,-100,5,-0.81,253558240,20571,16.27,12270,12400,12270,16130,8690,12410,12326.00,10.84,0,-3954,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4243,6.33,0.54,12,0.06,1945.00,22697.00,27400,20240717,-55.07,11030,20250409,11.60,18060,-31.84,20250108,11030,11.60,20250409,27400,-55.07,20240717,11030,11.60,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250422,090711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12370,-40,5,-0.32,18491870,1497,1.18,12270,12400,12270,16130,8690,12410,12352.62,10.84,0,275,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4263,6.36,0.55,12,0.00,1945.00,22697.00,27400,20240717,-54.85,11030,20250409,12.15,18060,-31.51,20250108,11030,12.15,20250409,27400,-54.85,20240717,11030,12.15,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N
20250421,160655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12410,10,2,0.08,1564887820,126408,86.79,12430,12490,12300,16120,8680,12400,12379.65,10.86,0,8317,12646,12522,12396,12272,12146,12460,12210,172,3720,500,8920,10,1,34464379,4277,6.38,0.55,12,0.37,1945.00,22697.00,27400,20240717,-54.71,11030,20250409,12.51,18060,-31.28,20250108,11030,12.51,20250409,27400,-54.71,20240717,11030,12.51,20250409,3.91,Y,090460,500,172 억,,3744025,N,N,36576,N,00,N
20250421,150708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12410,10,2,0.08,1489607960,120341,82.63,12430,12490,12300,16120,8680,12400,12378.22,10.86,0,7831,12646,12522,12396,12272,12146,12460,12210,172,3720,500,8920,10,1,34464379,4277,6.38,0.55,12,0.35,1945.00,22697.00,27400,20240717,-54.71,11030,20250409,12.51,18060,-31.28,20250108,11030,12.51,20250409,27400,-54.71,20240717,11030,12.51,20250409,3.91,Y,090460,500,172 억,,3744025,N,N,58732,N,00,N
20250421,140708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12420,20,2,0.16,1279251410,103407,71.00,12430,12490,12300,16120,8680,12400,12371.03,10.86,0,3366,12646,12522,12396,12272,12146,12460,12210,172,3720,500,8920,10,1,34464379,4280,6.39,0.55,12,0.30,1945.00,22697.00,27400,20240717,-54.67,11030,20250409,12.60,18060,-31.23,20250108,11030,12.60,20250409,27400,-54.67,20240717,11030,12.60,20250409,3.91,Y,090460,500,172 억,,3744025,N,N,58732,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 160658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12290 -120 5 -0.97 1204598085 97811 77.38 12270 12400 12270 16130 8690 12410 12315.57 10.84 0 19088 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4236 6.32 0.54 12 0.28 1945.00 22697.00 27400 20240717 -55.15 11030 20250409 11.42 18060 -31.95 20250108 11030 11.42 20250409 27400 -55.15 20240717 11030 11.42 20250409 3.91 Y 090460 500 172 억 3736603 N N 2728 N 00 N
3 20250422 150711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12300 -110 5 -0.89 1085435640 88114 69.71 12270 12400 12270 16130 8690 12410 12318.54 10.84 0 17790 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4239 6.32 0.54 12 0.26 1945.00 22697.00 27400 20240717 -55.11 11030 20250409 11.51 18060 -31.89 20250108 11030 11.51 20250409 27400 -55.11 20240717 11030 11.51 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
4 20250422 140711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12320 -90 5 -0.73 828241450 67197 53.16 12270 12400 12270 16130 8690 12410 12325.57 10.84 0 12105 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4246 6.33 0.54 12 0.19 1945.00 22697.00 27400 20240717 -55.04 11030 20250409 11.70 18060 -31.78 20250108 11030 11.70 20250409 27400 -55.04 20240717 11030 11.70 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
5 20250422 130709 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12340 -70 5 -0.56 709126280 57534 45.51 12270 12400 12270 16130 8690 12410 12325.34 10.84 0 9273 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4253 6.34 0.54 12 0.17 1945.00 22697.00 27400 20240717 -54.96 11030 20250409 11.88 18060 -31.67 20250108 11030 11.88 20250409 27400 -54.96 20240717 11030 11.88 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
6 20250422 120710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12340 -70 5 -0.56 590091090 47879 37.88 12270 12400 12270 16130 8690 12410 12324.63 10.84 0 5865 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4253 6.34 0.54 12 0.14 1945.00 22697.00 27400 20240717 -54.96 11030 20250409 11.88 18060 -31.67 20250108 11030 11.88 20250409 27400 -54.96 20240717 11030 11.88 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
7 20250422 110710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12330 -80 5 -0.64 453427990 36793 29.11 12270 12400 12270 16130 8690 12410 12323.76 10.84 0 -604 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4249 6.34 0.54 12 0.11 1945.00 22697.00 27400 20240717 -55.00 11030 20250409 11.79 18060 -31.73 20250108 11030 11.79 20250409 27400 -55.00 20240717 11030 11.79 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
8 20250422 100710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12310 -100 5 -0.81 253558240 20571 16.27 12270 12400 12270 16130 8690 12410 12326.00 10.84 0 -3954 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4243 6.33 0.54 12 0.06 1945.00 22697.00 27400 20240717 -55.07 11030 20250409 11.60 18060 -31.84 20250108 11030 11.60 20250409 27400 -55.07 20240717 11030 11.60 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
9 20250422 090711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12370 -40 5 -0.32 18491870 1497 1.18 12270 12400 12270 16130 8690 12410 12352.62 10.84 0 275 12590 12500 12400 12310 12210 12450 12260 172 3720 500 8930 10 1 34464379 4263 6.36 0.55 12 0.00 1945.00 22697.00 27400 20240717 -54.85 11030 20250409 12.15 18060 -31.51 20250108 11030 12.15 20250409 27400 -54.85 20240717 11030 12.15 20250409 3.91 Y 090460 500 172 억 3736603 N N 36576 N 00 N
10 20250421 160655 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12410 10 2 0.08 1564887820 126408 86.79 12430 12490 12300 16120 8680 12400 12379.65 10.86 0 8317 12646 12522 12396 12272 12146 12460 12210 172 3720 500 8920 10 1 34464379 4277 6.38 0.55 12 0.37 1945.00 22697.00 27400 20240717 -54.71 11030 20250409 12.51 18060 -31.28 20250108 11030 12.51 20250409 27400 -54.71 20240717 11030 12.51 20250409 3.91 Y 090460 500 172 억 3744025 N N 36576 N 00 N
11 20250421 150708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12410 10 2 0.08 1489607960 120341 82.63 12430 12490 12300 16120 8680 12400 12378.22 10.86 0 7831 12646 12522 12396 12272 12146 12460 12210 172 3720 500 8920 10 1 34464379 4277 6.38 0.55 12 0.35 1945.00 22697.00 27400 20240717 -54.71 11030 20250409 12.51 18060 -31.28 20250108 11030 12.51 20250409 27400 -54.71 20240717 11030 12.51 20250409 3.91 Y 090460 500 172 억 3744025 N N 58732 N 00 N
12 20250421 140708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12420 20 2 0.16 1279251410 103407 71.00 12430 12490 12300 16120 8680 12400 12371.03 10.86 0 3366 12646 12522 12396 12272 12146 12460 12210 172 3720 500 8920 10 1 34464379 4280 6.39 0.55 12 0.30 1945.00 22697.00 27400 20240717 -54.67 11030 20250409 12.60 18060 -31.23 20250108 11030 12.60 20250409 27400 -54.67 20240717 11030 12.60 20250409 3.91 Y 090460 500 172 억 3744025 N N 58732 N 00 N