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
009470/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
20250414,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28100,800,2,2.93,1375900675,49489,141.35,28300,28550,27250,35450,19150,27300,27802.14,27.03,0,-7758,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1858,9.47,2.12,12,0.75,2967.00,13239.00,89900,20240611,-68.74,23600,20250409,19.07,45700,-38.51,20250219,23600,19.07,20250409,89900,-68.74,20240611,23600,19.07,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3714,N,00,N
20250414,150237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28050,750,2,2.75,1165923275,42019,120.01,28300,28550,27250,35450,19150,27300,27747.53,27.03,0,-9193,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1855,9.45,2.12,12,0.64,2967.00,13239.00,89900,20240611,-68.80,23600,20250409,18.86,45700,-38.62,20250219,23600,18.86,20250409,89900,-68.80,20240611,23600,18.86,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27900,600,2,2.20,992874150,35831,102.34,28300,28550,27250,35450,19150,27300,27709.92,27.03,0,-9180,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1845,9.40,2.11,12,0.54,2967.00,13239.00,89900,20240611,-68.97,23600,20250409,18.22,45700,-38.95,20250219,23600,18.22,20250409,89900,-68.97,20240611,23600,18.22,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,130237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27650,350,2,1.28,871895500,31462,89.86,28300,28550,27250,35450,19150,27300,27712.65,27.03,0,-9910,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1829,9.32,2.09,12,0.48,2967.00,13239.00,89900,20240611,-69.24,23600,20250409,17.16,45700,-39.50,20250219,23600,17.16,20250409,89900,-69.24,20240611,23600,17.16,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,120237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27700,400,2,1.47,752173200,27130,77.49,28300,28550,27250,35450,19150,27300,27724.78,27.03,0,-9738,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1832,9.34,2.09,12,0.41,2967.00,13239.00,89900,20240611,-69.19,23600,20250409,17.37,45700,-39.39,20250219,23600,17.37,20250409,89900,-69.19,20240611,23600,17.37,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,110236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27350,50,2,0.18,651009450,23461,67.01,28300,28550,27250,35450,19150,27300,27748.58,27.03,0,-9753,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1809,9.22,2.07,12,0.35,2967.00,13239.00,89900,20240611,-69.58,23600,20250409,15.89,45700,-40.15,20250219,23600,15.89,20250409,89900,-69.58,20240611,23600,15.89,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,100237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27400,100,2,0.37,388756200,13903,39.71,28300,28550,27350,35450,19150,27300,27962.04,27.03,0,-2990,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1812,9.23,2.07,12,0.21,2967.00,13239.00,89900,20240611,-69.52,23600,20250409,16.10,45700,-40.04,20250219,23600,16.10,20250409,89900,-69.52,20240611,23600,16.10,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250414,090237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,900,2,3.30,148529300,5238,14.96,28300,28550,28050,35450,19150,27300,28356.11,27.03,0,-3011,28400,27850,26750,26200,25100,28125,26475,66,8150,1000,19110,50,1,6613820,1865,9.50,2.13,12,0.08,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.57,Y,009470,1000,66 억,,1787506,N,N,3528,N,00,N
20250411,160235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27300,1050,2,4.00,932113575,35012,72.05,25800,27300,25650,34100,18400,26250,26618.50,27.08,0,-3272,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1806,9.20,2.06,12,0.53,2967.00,13239.00,89900,20240611,-69.63,23600,20250409,15.68,45700,-40.26,20250219,23600,15.68,20250409,89900,-69.63,20240611,23600,15.68,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,3528,N,00,N
20250411,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27050,800,2,3.05,830637275,31285,64.38,25800,27200,25650,34100,18400,26250,26550.66,27.08,0,-3696,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1789,9.12,2.04,12,0.47,2967.00,13239.00,89900,20240611,-69.91,23600,20250409,14.62,45700,-40.81,20250219,23600,14.62,20250409,89900,-69.91,20240611,23600,14.62,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,N,00,N
20250411,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,26850,600,2,2.29,648343975,24531,50.48,25800,27200,25650,34100,18400,26250,26429.58,27.08,0,-3180,26950,26600,26050,25700,25150,26775,25875,66,7850,1000,18370,50,1,6613820,1776,9.05,2.03,12,0.37,2967.00,13239.00,89900,20240611,-70.13,23600,20250409,13.77,45700,-41.25,20250219,23600,13.77,20250409,89900,-70.13,20240611,23600,13.77,20250409,3.55,Y,009470,1000,66 억,,1790872,N,N,961,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 160236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28100 800 2 2.93 1375900675 49489 141.35 28300 28550 27250 35450 19150 27300 27802.14 27.03 0 -7758 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1858 9.47 2.12 12 0.75 2967.00 13239.00 89900 20240611 -68.74 23600 20250409 19.07 45700 -38.51 20250219 23600 19.07 20250409 89900 -68.74 20240611 23600 19.07 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3714 N 00 N
3 20250414 150237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28050 750 2 2.75 1165923275 42019 120.01 28300 28550 27250 35450 19150 27300 27747.53 27.03 0 -9193 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1855 9.45 2.12 12 0.64 2967.00 13239.00 89900 20240611 -68.80 23600 20250409 18.86 45700 -38.62 20250219 23600 18.86 20250409 89900 -68.80 20240611 23600 18.86 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
4 20250414 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27900 600 2 2.20 992874150 35831 102.34 28300 28550 27250 35450 19150 27300 27709.92 27.03 0 -9180 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1845 9.40 2.11 12 0.54 2967.00 13239.00 89900 20240611 -68.97 23600 20250409 18.22 45700 -38.95 20250219 23600 18.22 20250409 89900 -68.97 20240611 23600 18.22 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
5 20250414 130237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27650 350 2 1.28 871895500 31462 89.86 28300 28550 27250 35450 19150 27300 27712.65 27.03 0 -9910 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1829 9.32 2.09 12 0.48 2967.00 13239.00 89900 20240611 -69.24 23600 20250409 17.16 45700 -39.50 20250219 23600 17.16 20250409 89900 -69.24 20240611 23600 17.16 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
6 20250414 120237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27700 400 2 1.47 752173200 27130 77.49 28300 28550 27250 35450 19150 27300 27724.78 27.03 0 -9738 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1832 9.34 2.09 12 0.41 2967.00 13239.00 89900 20240611 -69.19 23600 20250409 17.37 45700 -39.39 20250219 23600 17.37 20250409 89900 -69.19 20240611 23600 17.37 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
7 20250414 110236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27350 50 2 0.18 651009450 23461 67.01 28300 28550 27250 35450 19150 27300 27748.58 27.03 0 -9753 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1809 9.22 2.07 12 0.35 2967.00 13239.00 89900 20240611 -69.58 23600 20250409 15.89 45700 -40.15 20250219 23600 15.89 20250409 89900 -69.58 20240611 23600 15.89 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
8 20250414 100237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27400 100 2 0.37 388756200 13903 39.71 28300 28550 27350 35450 19150 27300 27962.04 27.03 0 -2990 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1812 9.23 2.07 12 0.21 2967.00 13239.00 89900 20240611 -69.52 23600 20250409 16.10 45700 -40.04 20250219 23600 16.10 20250409 89900 -69.52 20240611 23600 16.10 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
9 20250414 090237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 28200 900 2 3.30 148529300 5238 14.96 28300 28550 28050 35450 19150 27300 28356.11 27.03 0 -3011 28400 27850 26750 26200 25100 28125 26475 66 8150 1000 19110 50 1 6613820 1865 9.50 2.13 12 0.08 2967.00 13239.00 89900 20240611 -68.63 23600 20250409 19.49 45700 -38.29 20250219 23600 19.49 20250409 89900 -68.63 20240611 23600 19.49 20250409 3.57 Y 009470 1000 66 억 1787506 N N 3528 N 00 N
10 20250411 160235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27300 1050 2 4.00 932113575 35012 72.05 25800 27300 25650 34100 18400 26250 26618.50 27.08 0 -3272 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1806 9.20 2.06 12 0.53 2967.00 13239.00 89900 20240611 -69.63 23600 20250409 15.68 45700 -40.26 20250219 23600 15.68 20250409 89900 -69.63 20240611 23600 15.68 20250409 3.55 Y 009470 1000 66 억 1790872 N N 3528 N 00 N
11 20250411 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 27050 800 2 3.05 830637275 31285 64.38 25800 27200 25650 34100 18400 26250 26550.66 27.08 0 -3696 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1789 9.12 2.04 12 0.47 2967.00 13239.00 89900 20240611 -69.91 23600 20250409 14.62 45700 -40.81 20250219 23600 14.62 20250409 89900 -69.91 20240611 23600 14.62 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N
12 20250411 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 26850 600 2 2.29 648343975 24531 50.48 25800 27200 25650 34100 18400 26250 26429.58 27.08 0 -3180 26950 26600 26050 25700 25150 26775 25875 66 7850 1000 18370 50 1 6613820 1776 9.05 2.03 12 0.37 2967.00 13239.00 89900 20240611 -70.13 23600 20250409 13.77 45700 -41.25 20250219 23600 13.77 20250409 89900 -70.13 20240611 23600 13.77 20250409 3.55 Y 009470 1000 66 억 1790872 N N 961 N 00 N