ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009140/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
20250414,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19370,90,2,0.47,97556280,5052,191.07,19080,19460,19080,25050,13500,19280,19310.43,9.50,0,-74,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,304,11.88,0.38,12,0.32,1630.00,51653.00,29900,20240523,-35.22,17930,20250228,8.03,20800,-6.88,20250102,17930,8.03,20250228,29900,-35.22,20240523,17930,8.03,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19380,100,2,0.52,96084030,4976,188.20,19080,19460,19080,25050,13500,19280,19309.49,9.50,0,-89,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,304,11.89,0.38,12,0.32,1630.00,51653.00,29900,20240523,-35.18,17930,20250228,8.09,20800,-6.83,20250102,17930,8.09,20250228,29900,-35.18,20240523,17930,8.09,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19390,110,2,0.57,95871030,4965,187.78,19080,19460,19080,25050,13500,19280,19309.37,9.50,0,-90,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,305,11.90,0.38,12,0.32,1630.00,51653.00,29900,20240523,-35.15,17930,20250228,8.14,20800,-6.78,20250102,17930,8.14,20250228,29900,-35.15,20240523,17930,8.14,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,130232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19400,120,2,0.62,95657740,4954,187.37,19080,19460,19080,25050,13500,19280,19309.19,9.50,0,-91,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,305,11.90,0.38,12,0.32,1630.00,51653.00,29900,20240523,-35.12,17930,20250228,8.20,20800,-6.73,20250102,17930,8.20,20250228,29900,-35.12,20240523,17930,8.20,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19400,120,2,0.62,87845390,4547,171.97,19080,19460,19080,25050,13500,19280,19319.42,9.50,0,-91,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,305,11.90,0.38,12,0.29,1630.00,51653.00,29900,20240523,-35.12,17930,20250228,8.20,20800,-6.73,20250102,17930,8.20,20250228,29900,-35.12,20240523,17930,8.20,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19410,130,2,0.67,81926570,4242,160.44,19080,19460,19080,25050,13500,19280,19313.19,9.50,0,-91,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,305,11.91,0.38,12,0.27,1630.00,51653.00,29900,20240523,-35.08,17930,20250228,8.25,20800,-6.68,20250102,17930,8.25,20250228,29900,-35.08,20240523,17930,8.25,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,160,2,0.83,56831080,2940,111.20,19080,19460,19080,25050,13500,19280,19330.30,9.50,0,-34,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,305,11.93,0.38,12,0.19,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250414,090232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19270,-10,5,-0.05,1946350,102,3.86,19080,19270,19080,25050,13500,19280,19081.86,9.50,0,-1,19500,19390,19180,19070,18860,19445,19125,79,5770,5000,12720,10,1,1570797,303,11.82,0.37,12,0.01,1630.00,51653.00,29900,20240523,-35.55,17930,20250228,7.47,20800,-7.36,20250102,17930,7.47,20250228,29900,-35.55,20240523,17930,7.47,20250228,1.49,Y,009140,5000,78 억,,149198,N,N,3,N,00,N
20250411,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19280,180,2,0.94,50502090,2642,75.10,19100,19290,18970,24800,13370,19100,19115.04,9.42,0,155,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.17,1630.00,51653.00,29900,20240523,-35.52,17930,20250228,7.53,20800,-7.31,20250102,17930,7.53,20250228,29900,-35.52,20240523,17930,7.53,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,3,N,00,N
20250411,150232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,190,2,0.99,48843940,2556,72.65,19100,19290,18970,24800,13370,19100,19109.52,9.42,0,187,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.16,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,N,00,N
20250411,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19290,190,2,0.99,42176350,2209,62.79,19100,19290,18970,24800,13370,19100,19092.96,9.42,0,27,19393,19246,19073,18926,18753,19160,18840,79,5700,5000,12600,10,1,1570797,303,11.83,0.37,12,0.14,1630.00,51653.00,29900,20240523,-35.48,17930,20250228,7.59,20800,-7.26,20250102,17930,7.59,20250228,29900,-35.48,20240523,17930,7.59,20250228,1.47,Y,009140,5000,78 억,,147892,N,N,0,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 20250414 160231 57 100.00 KOSPI 전기·전자 N N N N N 19370 90 2 0.47 97556280 5052 191.07 19080 19460 19080 25050 13500 19280 19310.43 9.50 0 -74 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 304 11.88 0.38 12 0.32 1630.00 51653.00 29900 20240523 -35.22 17930 20250228 8.03 20800 -6.88 20250102 17930 8.03 20250228 29900 -35.22 20240523 17930 8.03 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
3 20250414 150233 57 100.00 KOSPI 전기·전자 N N N N N 19380 100 2 0.52 96084030 4976 188.20 19080 19460 19080 25050 13500 19280 19309.49 9.50 0 -89 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 304 11.89 0.38 12 0.32 1630.00 51653.00 29900 20240523 -35.18 17930 20250228 8.09 20800 -6.83 20250102 17930 8.09 20250228 29900 -35.18 20240523 17930 8.09 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
4 20250414 140232 57 100.00 KOSPI 전기·전자 N N N N N 19390 110 2 0.57 95871030 4965 187.78 19080 19460 19080 25050 13500 19280 19309.37 9.50 0 -90 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 305 11.90 0.38 12 0.32 1630.00 51653.00 29900 20240523 -35.15 17930 20250228 8.14 20800 -6.78 20250102 17930 8.14 20250228 29900 -35.15 20240523 17930 8.14 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
5 20250414 130232 57 100.00 KOSPI 전기·전자 N N N N N 19400 120 2 0.62 95657740 4954 187.37 19080 19460 19080 25050 13500 19280 19309.19 9.50 0 -91 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 305 11.90 0.38 12 0.32 1630.00 51653.00 29900 20240523 -35.12 17930 20250228 8.20 20800 -6.73 20250102 17930 8.20 20250228 29900 -35.12 20240523 17930 8.20 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
6 20250414 120233 57 100.00 KOSPI 전기·전자 N N N N N 19400 120 2 0.62 87845390 4547 171.97 19080 19460 19080 25050 13500 19280 19319.42 9.50 0 -91 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 305 11.90 0.38 12 0.29 1630.00 51653.00 29900 20240523 -35.12 17930 20250228 8.20 20800 -6.73 20250102 17930 8.20 20250228 29900 -35.12 20240523 17930 8.20 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
7 20250414 110231 57 100.00 KOSPI 전기·전자 N N N N N 19410 130 2 0.67 81926570 4242 160.44 19080 19460 19080 25050 13500 19280 19313.19 9.50 0 -91 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 305 11.91 0.38 12 0.27 1630.00 51653.00 29900 20240523 -35.08 17930 20250228 8.25 20800 -6.68 20250102 17930 8.25 20250228 29900 -35.08 20240523 17930 8.25 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
8 20250414 100232 57 100.00 KOSPI 전기·전자 N N N N N 19440 160 2 0.83 56831080 2940 111.20 19080 19460 19080 25050 13500 19280 19330.30 9.50 0 -34 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 305 11.93 0.38 12 0.19 1630.00 51653.00 29900 20240523 -34.98 17930 20250228 8.42 20800 -6.54 20250102 17930 8.42 20250228 29900 -34.98 20240523 17930 8.42 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
9 20250414 090232 57 100.00 KOSPI 전기·전자 N N N N N 19270 -10 5 -0.05 1946350 102 3.86 19080 19270 19080 25050 13500 19280 19081.86 9.50 0 -1 19500 19390 19180 19070 18860 19445 19125 79 5770 5000 12720 10 1 1570797 303 11.82 0.37 12 0.01 1630.00 51653.00 29900 20240523 -35.55 17930 20250228 7.47 20800 -7.36 20250102 17930 7.47 20250228 29900 -35.55 20240523 17930 7.47 20250228 1.49 Y 009140 5000 78 억 149198 N N 3 N 00 N
10 20250411 160230 57 100.00 KOSPI 전기·전자 N N N N N 19280 180 2 0.94 50502090 2642 75.10 19100 19290 18970 24800 13370 19100 19115.04 9.42 0 155 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.17 1630.00 51653.00 29900 20240523 -35.52 17930 20250228 7.53 20800 -7.31 20250102 17930 7.53 20250228 29900 -35.52 20240523 17930 7.53 20250228 1.47 Y 009140 5000 78 억 147892 N N 3 N 00 N
11 20250411 150232 57 100.00 KOSPI 전기·전자 N N N N N 19290 190 2 0.99 48843940 2556 72.65 19100 19290 18970 24800 13370 19100 19109.52 9.42 0 187 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.16 1630.00 51653.00 29900 20240523 -35.48 17930 20250228 7.59 20800 -7.26 20250102 17930 7.59 20250228 29900 -35.48 20240523 17930 7.59 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N
12 20250411 140232 57 100.00 KOSPI 전기·전자 N N N N N 19290 190 2 0.99 42176350 2209 62.79 19100 19290 18970 24800 13370 19100 19092.96 9.42 0 27 19393 19246 19073 18926 18753 19160 18840 79 5700 5000 12600 10 1 1570797 303 11.83 0.37 12 0.14 1630.00 51653.00 29900 20240523 -35.48 17930 20250228 7.59 20800 -7.26 20250102 17930 7.59 20250228 29900 -35.48 20240523 17930 7.59 20250228 1.47 Y 009140 5000 78 억 147892 N N 0 N 00 N