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
014910/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
20250414,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1097,28,2,2.62,186324952,173397,288.66,1069,1097,1053,1389,749,1069,1074.52,0.99,0,-346,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,246,9.38,0.59,12,0.77,117.00,1857.00,1890,20240507,-41.96,966,20241210,13.56,1231,-10.89,20250207,1011,8.51,20250409,1890,-41.96,20240507,966,13.56,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1096,27,2,2.53,179759747,167411,278.70,1069,1097,1053,1389,749,1069,1073.76,0.99,0,-332,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,246,9.37,0.59,12,0.75,117.00,1857.00,1890,20240507,-42.01,966,20241210,13.46,1231,-10.97,20250207,1011,8.41,20250409,1890,-42.01,20240507,966,13.46,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1097,28,2,2.62,177099685,164984,274.66,1069,1097,1053,1389,749,1069,1073.44,0.99,0,-492,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,246,9.38,0.59,12,0.73,117.00,1857.00,1890,20240507,-41.96,966,20241210,13.56,1231,-10.89,20250207,1011,8.51,20250409,1890,-41.96,20240507,966,13.56,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,130307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1093,24,2,2.25,165495832,154382,257.01,1069,1096,1053,1389,749,1069,1071.99,0.99,0,315,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,245,9.34,0.59,12,0.69,117.00,1857.00,1890,20240507,-42.17,966,20241210,13.15,1231,-11.21,20250207,1011,8.11,20250409,1890,-42.17,20240507,966,13.15,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,120308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1087,18,2,1.68,158643329,148107,246.56,1069,1094,1053,1389,749,1069,1071.14,0.99,0,168,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,244,9.29,0.59,12,0.66,117.00,1857.00,1890,20240507,-42.49,966,20241210,12.53,1231,-11.70,20250207,1011,7.52,20250409,1890,-42.49,20240507,966,12.53,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,110306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,-8,5,-0.75,68683728,64884,108.02,1069,1082,1053,1389,749,1069,1058.56,0.99,0,-374,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,238,9.07,0.57,12,0.29,117.00,1857.00,1890,20240507,-43.86,966,20241210,9.83,1231,-13.81,20250207,1011,4.95,20250409,1890,-43.86,20240507,966,9.83,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,-1,5,-0.09,36017490,33977,56.56,1069,1082,1053,1389,749,1069,1060.06,0.99,0,194,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,240,9.13,0.58,12,0.15,117.00,1857.00,1890,20240507,-43.49,966,20241210,10.56,1231,-13.24,20250207,1011,5.64,20250409,1890,-43.49,20240507,966,10.56,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250414,090308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1080,11,2,1.03,1706783,1596,2.66,1069,1080,1069,1389,749,1069,1069.41,0.99,0,0,1099,1084,1070,1055,1041,1077,1048,112,320,500,680,1,1,22460985,243,9.23,0.58,12,0.01,117.00,1857.00,1890,20240507,-42.86,966,20241210,11.80,1231,-12.27,20250207,1011,6.82,20250409,1890,-42.86,20240507,966,11.80,20241210,0.08,Y,014910,500,112 억,,222697,N,N,0,N,00,N
20250411,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1069,-16,5,-1.47,63831756,60044,119.67,1085,1085,1056,1410,760,1085,1063.08,0.99,0,130,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,240,9.14,0.58,12,0.27,117.00,1857.00,1890,20240507,-43.44,966,20241210,10.66,1231,-13.16,20250207,1011,5.74,20250409,1890,-43.44,20240507,966,10.66,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,150307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1071,-14,5,-1.29,45267399,42643,84.99,1085,1085,1056,1410,760,1085,1061.54,0.99,0,359,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,241,9.15,0.58,12,0.19,117.00,1857.00,1890,20240507,-43.33,966,20241210,10.87,1231,-13.00,20250207,1011,5.93,20250409,1890,-43.33,20240507,966,10.87,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,N,00,N
20250411,140307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1077,-8,5,-0.74,44254982,41698,83.11,1085,1085,1056,1410,760,1085,1061.32,0.99,0,271,1149,1116,1085,1052,1021,1117,1053,112,325,500,690,1,1,22460985,242,9.21,0.58,12,0.19,117.00,1857.00,1890,20240507,-43.02,966,20241210,11.49,1231,-12.51,20250207,1011,6.53,20250409,1890,-43.02,20240507,966,11.49,20241210,0.08,Y,014910,500,112 억,,222484,N,N,17,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 160306 57 100.00 KOSPI 전기·전자 N N N N N 1097 28 2 2.62 186324952 173397 288.66 1069 1097 1053 1389 749 1069 1074.52 0.99 0 -346 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 246 9.38 0.59 12 0.77 117.00 1857.00 1890 20240507 -41.96 966 20241210 13.56 1231 -10.89 20250207 1011 8.51 20250409 1890 -41.96 20240507 966 13.56 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
3 20250414 150308 57 100.00 KOSPI 전기·전자 N N N N N 1096 27 2 2.53 179759747 167411 278.70 1069 1097 1053 1389 749 1069 1073.76 0.99 0 -332 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 246 9.37 0.59 12 0.75 117.00 1857.00 1890 20240507 -42.01 966 20241210 13.46 1231 -10.97 20250207 1011 8.41 20250409 1890 -42.01 20240507 966 13.46 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
4 20250414 140307 57 100.00 KOSPI 전기·전자 N N N N N 1097 28 2 2.62 177099685 164984 274.66 1069 1097 1053 1389 749 1069 1073.44 0.99 0 -492 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 246 9.38 0.59 12 0.73 117.00 1857.00 1890 20240507 -41.96 966 20241210 13.56 1231 -10.89 20250207 1011 8.51 20250409 1890 -41.96 20240507 966 13.56 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
5 20250414 130307 57 100.00 KOSPI 전기·전자 N N N N N 1093 24 2 2.25 165495832 154382 257.01 1069 1096 1053 1389 749 1069 1071.99 0.99 0 315 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 245 9.34 0.59 12 0.69 117.00 1857.00 1890 20240507 -42.17 966 20241210 13.15 1231 -11.21 20250207 1011 8.11 20250409 1890 -42.17 20240507 966 13.15 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
6 20250414 120308 57 100.00 KOSPI 전기·전자 N N N N N 1087 18 2 1.68 158643329 148107 246.56 1069 1094 1053 1389 749 1069 1071.14 0.99 0 168 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 244 9.29 0.59 12 0.66 117.00 1857.00 1890 20240507 -42.49 966 20241210 12.53 1231 -11.70 20250207 1011 7.52 20250409 1890 -42.49 20240507 966 12.53 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
7 20250414 110306 57 100.00 KOSPI 전기·전자 N N N N N 1061 -8 5 -0.75 68683728 64884 108.02 1069 1082 1053 1389 749 1069 1058.56 0.99 0 -374 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 238 9.07 0.57 12 0.29 117.00 1857.00 1890 20240507 -43.86 966 20241210 9.83 1231 -13.81 20250207 1011 4.95 20250409 1890 -43.86 20240507 966 9.83 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
8 20250414 100307 57 100.00 KOSPI 전기·전자 N N N N N 1068 -1 5 -0.09 36017490 33977 56.56 1069 1082 1053 1389 749 1069 1060.06 0.99 0 194 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 240 9.13 0.58 12 0.15 117.00 1857.00 1890 20240507 -43.49 966 20241210 10.56 1231 -13.24 20250207 1011 5.64 20250409 1890 -43.49 20240507 966 10.56 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
9 20250414 090308 57 100.00 KOSPI 전기·전자 N N N N N 1080 11 2 1.03 1706783 1596 2.66 1069 1080 1069 1389 749 1069 1069.41 0.99 0 0 1099 1084 1070 1055 1041 1077 1048 112 320 500 680 1 1 22460985 243 9.23 0.58 12 0.01 117.00 1857.00 1890 20240507 -42.86 966 20241210 11.80 1231 -12.27 20250207 1011 6.82 20250409 1890 -42.86 20240507 966 11.80 20241210 0.08 Y 014910 500 112 억 222697 N N 0 N 00 N
10 20250411 160305 57 100.00 KOSPI 전기·전자 N N N N N 1069 -16 5 -1.47 63831756 60044 119.67 1085 1085 1056 1410 760 1085 1063.08 0.99 0 130 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 240 9.14 0.58 12 0.27 117.00 1857.00 1890 20240507 -43.44 966 20241210 10.66 1231 -13.16 20250207 1011 5.74 20250409 1890 -43.44 20240507 966 10.66 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
11 20250411 150307 57 100.00 KOSPI 전기·전자 N N N N N 1071 -14 5 -1.29 45267399 42643 84.99 1085 1085 1056 1410 760 1085 1061.54 0.99 0 359 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 241 9.15 0.58 12 0.19 117.00 1857.00 1890 20240507 -43.33 966 20241210 10.87 1231 -13.00 20250207 1011 5.93 20250409 1890 -43.33 20240507 966 10.87 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N
12 20250411 140307 57 100.00 KOSPI 전기·전자 N N N N N 1077 -8 5 -0.74 44254982 41698 83.11 1085 1085 1056 1410 760 1085 1061.32 0.99 0 271 1149 1116 1085 1052 1021 1117 1053 112 325 500 690 1 1 22460985 242 9.21 0.58 12 0.19 117.00 1857.00 1890 20240507 -43.02 966 20241210 11.49 1231 -12.51 20250207 1011 6.53 20250409 1890 -43.02 20240507 966 11.49 20241210 0.08 Y 014910 500 112 억 222484 N N 17 N 00 N