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
009450/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
20250414,160235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,68500,-1900,5,-2.70,2536630800,36634,96.23,71000,71300,68500,91500,49300,70400,69242.53,10.64,0,-1956,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,9979,8.03,1.43,12,0.25,8535.00,47779.00,107700,20250121,-36.40,48050,20240520,42.56,107700,-36.40,20250121,60800,12.66,20250409,107700,-36.40,20250121,48050,42.56,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,2581,N,00,N
20250414,150237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,68600,-1800,5,-2.56,2343479900,33817,88.83,71000,71300,68500,91500,49300,70400,69298.87,10.64,0,-1545,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,9994,8.04,1.44,12,0.23,8535.00,47779.00,107700,20250121,-36.30,48050,20240520,42.77,107700,-36.30,20250121,60800,12.83,20250409,107700,-36.30,20250121,48050,42.77,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,140236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,68600,-1800,5,-2.56,1806209300,25998,68.29,71000,71300,68600,91500,49300,70400,69474.93,10.64,0,-2333,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,9994,8.04,1.44,12,0.18,8535.00,47779.00,107700,20250121,-36.30,48050,20240520,42.77,107700,-36.30,20250121,60800,12.83,20250409,107700,-36.30,20250121,48050,42.77,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,130236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,68900,-1500,5,-2.13,1463629150,21024,55.23,71000,71300,68800,91500,49300,70400,69617.06,10.64,0,-2428,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,10038,8.07,1.44,12,0.14,8535.00,47779.00,107700,20250121,-36.03,48050,20240520,43.39,107700,-36.03,20250121,60800,13.32,20250409,107700,-36.03,20250121,48050,43.39,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,120237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,69300,-1100,5,-1.56,1219748850,17490,45.94,71000,71300,68800,91500,49300,70400,69739.79,10.64,0,-2976,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,10096,8.12,1.45,12,0.12,8535.00,47779.00,107700,20250121,-35.65,48050,20240520,44.22,107700,-35.65,20250121,60800,13.98,20250409,107700,-35.65,20250121,48050,44.22,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,110235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,69100,-1300,5,-1.85,940717250,13452,35.34,71000,71300,69000,91500,49300,70400,69931.40,10.64,0,-4029,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,10067,8.10,1.45,12,0.09,8535.00,47779.00,107700,20250121,-35.84,48050,20240520,43.81,107700,-35.84,20250121,60800,13.65,20250409,107700,-35.84,20250121,48050,43.81,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,100236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,69800,-600,5,-0.85,477240750,6779,17.81,71000,71300,69700,91500,49300,70400,70399.87,10.64,0,-3623,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,10169,8.18,1.46,12,0.05,8535.00,47779.00,107700,20250121,-35.19,48050,20240520,45.27,107700,-35.19,20250121,60800,14.80,20250409,107700,-35.19,20250121,48050,45.27,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250414,090236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,70700,300,2,0.43,41488300,586,1.54,71000,71000,70600,91500,49300,70400,70799.15,10.64,0,-409,71866,71132,69766,69032,67666,71500,69400,146,21100,1000,50680,100,1,14568592,10300,8.28,1.48,12,0.00,8535.00,47779.00,107700,20250121,-34.35,48050,20240520,47.14,107700,-34.35,20250121,60800,16.28,20250409,107700,-34.35,20250121,48050,47.14,20240520,0.68,Y,009450,1000,145 억,,1550699,N,N,4208,N,00,N
20250411,160234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,70400,-100,5,-0.14,2646998400,38068,33.38,69600,70500,68400,91600,49400,70500,69532.35,10.70,0,-9879,75033,72766,69533,67266,64033,73900,68400,146,21100,1000,50760,100,1,14568592,10256,8.25,1.47,12,0.26,8535.00,47779.00,107700,20250121,-34.63,48050,20240520,46.51,107700,-34.63,20250121,60800,15.79,20250409,107700,-34.63,20250121,48050,46.51,20240520,0.71,Y,009450,1000,145 억,,1558742,N,N,4208,N,00,N
20250411,150236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,70200,-300,5,-0.43,2486190800,35779,31.37,69600,70500,68400,91600,49400,70500,69487.43,10.70,0,-9487,75033,72766,69533,67266,64033,73900,68400,146,21100,1000,50760,100,1,14568592,10227,8.22,1.47,12,0.25,8535.00,47779.00,107700,20250121,-34.82,48050,20240520,46.10,107700,-34.82,20250121,60800,15.46,20250409,107700,-34.82,20250121,48050,46.10,20240520,0.71,Y,009450,1000,145 억,,1558742,N,N,11630,N,00,N
20250411,140236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,69900,-600,5,-0.85,2167169200,31225,27.38,69600,70500,68400,91600,49400,70500,69404.94,10.70,0,-7391,75033,72766,69533,67266,64033,73900,68400,146,21100,1000,50760,100,1,14568592,10183,8.19,1.46,12,0.21,8535.00,47779.00,107700,20250121,-35.10,48050,20240520,45.47,107700,-35.10,20250121,60800,14.97,20250409,107700,-35.10,20250121,48050,45.47,20240520,0.71,Y,009450,1000,145 억,,1558742,N,N,11630,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 160235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 68500 -1900 5 -2.70 2536630800 36634 96.23 71000 71300 68500 91500 49300 70400 69242.53 10.64 0 -1956 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 9979 8.03 1.43 12 0.25 8535.00 47779.00 107700 20250121 -36.40 48050 20240520 42.56 107700 -36.40 20250121 60800 12.66 20250409 107700 -36.40 20250121 48050 42.56 20240520 0.68 Y 009450 1000 145 억 1550699 N N 2581 N 00 N
3 20250414 150237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 68600 -1800 5 -2.56 2343479900 33817 88.83 71000 71300 68500 91500 49300 70400 69298.87 10.64 0 -1545 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 9994 8.04 1.44 12 0.23 8535.00 47779.00 107700 20250121 -36.30 48050 20240520 42.77 107700 -36.30 20250121 60800 12.83 20250409 107700 -36.30 20250121 48050 42.77 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
4 20250414 140236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 68600 -1800 5 -2.56 1806209300 25998 68.29 71000 71300 68600 91500 49300 70400 69474.93 10.64 0 -2333 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 9994 8.04 1.44 12 0.18 8535.00 47779.00 107700 20250121 -36.30 48050 20240520 42.77 107700 -36.30 20250121 60800 12.83 20250409 107700 -36.30 20250121 48050 42.77 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
5 20250414 130236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 68900 -1500 5 -2.13 1463629150 21024 55.23 71000 71300 68800 91500 49300 70400 69617.06 10.64 0 -2428 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 10038 8.07 1.44 12 0.14 8535.00 47779.00 107700 20250121 -36.03 48050 20240520 43.39 107700 -36.03 20250121 60800 13.32 20250409 107700 -36.03 20250121 48050 43.39 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
6 20250414 120237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 69300 -1100 5 -1.56 1219748850 17490 45.94 71000 71300 68800 91500 49300 70400 69739.79 10.64 0 -2976 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 10096 8.12 1.45 12 0.12 8535.00 47779.00 107700 20250121 -35.65 48050 20240520 44.22 107700 -35.65 20250121 60800 13.98 20250409 107700 -35.65 20250121 48050 44.22 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
7 20250414 110235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 69100 -1300 5 -1.85 940717250 13452 35.34 71000 71300 69000 91500 49300 70400 69931.40 10.64 0 -4029 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 10067 8.10 1.45 12 0.09 8535.00 47779.00 107700 20250121 -35.84 48050 20240520 43.81 107700 -35.84 20250121 60800 13.65 20250409 107700 -35.84 20250121 48050 43.81 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
8 20250414 100236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 69800 -600 5 -0.85 477240750 6779 17.81 71000 71300 69700 91500 49300 70400 70399.87 10.64 0 -3623 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 10169 8.18 1.46 12 0.05 8535.00 47779.00 107700 20250121 -35.19 48050 20240520 45.27 107700 -35.19 20250121 60800 14.80 20250409 107700 -35.19 20250121 48050 45.27 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
9 20250414 090236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 70700 300 2 0.43 41488300 586 1.54 71000 71000 70600 91500 49300 70400 70799.15 10.64 0 -409 71866 71132 69766 69032 67666 71500 69400 146 21100 1000 50680 100 1 14568592 10300 8.28 1.48 12 0.00 8535.00 47779.00 107700 20250121 -34.35 48050 20240520 47.14 107700 -34.35 20250121 60800 16.28 20250409 107700 -34.35 20250121 48050 47.14 20240520 0.68 Y 009450 1000 145 억 1550699 N N 4208 N 00 N
10 20250411 160234 55 40.00 KOSPI 전기·전자 N N N Y 40 N 70400 -100 5 -0.14 2646998400 38068 33.38 69600 70500 68400 91600 49400 70500 69532.35 10.70 0 -9879 75033 72766 69533 67266 64033 73900 68400 146 21100 1000 50760 100 1 14568592 10256 8.25 1.47 12 0.26 8535.00 47779.00 107700 20250121 -34.63 48050 20240520 46.51 107700 -34.63 20250121 60800 15.79 20250409 107700 -34.63 20250121 48050 46.51 20240520 0.71 Y 009450 1000 145 억 1558742 N N 4208 N 00 N
11 20250411 150236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 70200 -300 5 -0.43 2486190800 35779 31.37 69600 70500 68400 91600 49400 70500 69487.43 10.70 0 -9487 75033 72766 69533 67266 64033 73900 68400 146 21100 1000 50760 100 1 14568592 10227 8.22 1.47 12 0.25 8535.00 47779.00 107700 20250121 -34.82 48050 20240520 46.10 107700 -34.82 20250121 60800 15.46 20250409 107700 -34.82 20250121 48050 46.10 20240520 0.71 Y 009450 1000 145 억 1558742 N N 11630 N 00 N
12 20250411 140236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 69900 -600 5 -0.85 2167169200 31225 27.38 69600 70500 68400 91600 49400 70500 69404.94 10.70 0 -7391 75033 72766 69533 67266 64033 73900 68400 146 21100 1000 50760 100 1 14568592 10183 8.19 1.46 12 0.21 8535.00 47779.00 107700 20250121 -35.10 48050 20240520 45.47 107700 -35.10 20250121 60800 14.97 20250409 107700 -35.10 20250121 48050 45.47 20240520 0.71 Y 009450 1000 145 억 1558742 N N 11630 N 00 N