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
017040/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
20250414,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1356,9,2,0.67,122085417,90127,97.65,1347,1367,1346,1751,943,1347,1354.59,3.79,0,12430,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,588,-1.36,0.80,12,0.21,-997.00,1704.00,3320,20240508,-59.16,1223,20250409,10.87,1740,-22.07,20250113,1223,10.87,20250409,3320,-59.16,20240508,1223,10.87,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1289,N,00,N
20250414,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1352,5,2,0.37,119049319,87886,95.22,1347,1367,1346,1751,943,1347,1354.59,3.79,0,11213,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,586,-1.36,0.79,12,0.20,-997.00,1704.00,3320,20240508,-59.28,1223,20250409,10.55,1740,-22.30,20250113,1223,10.55,20250409,3320,-59.28,20240508,1223,10.55,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1357,10,2,0.74,105574821,77944,84.45,1347,1367,1346,1751,943,1347,1354.50,3.79,0,10421,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,588,-1.36,0.80,12,0.18,-997.00,1704.00,3320,20240508,-59.13,1223,20250409,10.96,1740,-22.01,20250113,1223,10.96,20250409,3320,-59.13,20240508,1223,10.96,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1355,8,2,0.59,95250841,70328,76.20,1347,1367,1346,1751,943,1347,1354.38,3.79,0,6606,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,587,-1.36,0.80,12,0.16,-997.00,1704.00,3320,20240508,-59.19,1223,20250409,10.79,1740,-22.13,20250113,1223,10.79,20250409,3320,-59.19,20240508,1223,10.79,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,120317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1353,6,2,0.45,48208022,35610,38.58,1347,1367,1346,1751,943,1347,1353.78,3.79,0,4515,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,586,-1.36,0.79,12,0.08,-997.00,1704.00,3320,20240508,-59.25,1223,20250409,10.63,1740,-22.24,20250113,1223,10.63,20250409,3320,-59.25,20240508,1223,10.63,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1354,7,2,0.52,38499722,28411,30.78,1347,1367,1346,1751,943,1347,1355.10,3.79,0,5959,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,587,-1.36,0.79,12,0.07,-997.00,1704.00,3320,20240508,-59.22,1223,20250409,10.71,1740,-22.18,20250113,1223,10.71,20250409,3320,-59.22,20240508,1223,10.71,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1350,3,2,0.22,31853018,23494,25.46,1347,1367,1346,1751,943,1347,1355.79,3.79,0,7301,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,585,-1.35,0.79,12,0.05,-997.00,1704.00,3320,20240508,-59.34,1223,20250409,10.38,1740,-22.41,20250113,1223,10.38,20250409,3320,-59.34,20240508,1223,10.38,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250414,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1349,2,2,0.15,2006687,1489,1.61,1347,1367,1347,1751,943,1347,1347.67,3.79,0,99,1379,1362,1331,1314,1283,1371,1323,217,404,500,880,1,1,43337615,585,-1.35,0.79,12,0.00,-997.00,1704.00,3320,20240508,-59.37,1223,20250409,10.30,1740,-22.47,20250113,1223,10.30,20250409,3320,-59.37,20240508,1223,10.30,20250409,2.42,Y,017040,500,216 억,,1644494,N,N,1220,N,00,N
20250411,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1347,18,2,1.35,122444356,91907,33.25,1315,1348,1300,1727,931,1329,1332.26,3.73,0,25182,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,584,-1.35,0.79,12,0.21,-997.00,1704.00,3320,20240508,-59.43,1223,20250409,10.14,1740,-22.59,20250113,1223,10.14,20250409,3320,-59.43,20240508,1223,10.14,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,1220,N,00,N
20250411,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1340,11,2,0.83,115047455,86414,31.26,1315,1348,1300,1727,931,1329,1331.35,3.73,0,24638,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,581,-1.34,0.79,12,0.20,-997.00,1704.00,3320,20240508,-59.64,1223,20250409,9.57,1740,-22.99,20250113,1223,9.57,20250409,3320,-59.64,20240508,1223,9.57,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,N,00,N
20250411,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1346,17,2,1.28,91583826,68957,24.95,1315,1348,1300,1727,931,1329,1328.13,3.73,0,14396,1415,1371,1326,1282,1237,1394,1305,217,398,500,870,1,1,43337615,583,-1.35,0.79,12,0.16,-997.00,1704.00,3320,20240508,-59.46,1223,20250409,10.06,1740,-22.64,20250113,1223,10.06,20250409,3320,-59.46,20240508,1223,10.06,20250409,2.42,Y,017040,500,216 억,,1618362,N,N,5403,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 160314 57 100.00 KOSPI 전기·전자 N N N N N 1356 9 2 0.67 122085417 90127 97.65 1347 1367 1346 1751 943 1347 1354.59 3.79 0 12430 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 588 -1.36 0.80 12 0.21 -997.00 1704.00 3320 20240508 -59.16 1223 20250409 10.87 1740 -22.07 20250113 1223 10.87 20250409 3320 -59.16 20240508 1223 10.87 20250409 2.42 Y 017040 500 216 억 1644494 N N 1289 N 00 N
3 20250414 150316 57 100.00 KOSPI 전기·전자 N N N N N 1352 5 2 0.37 119049319 87886 95.22 1347 1367 1346 1751 943 1347 1354.59 3.79 0 11213 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 586 -1.36 0.79 12 0.20 -997.00 1704.00 3320 20240508 -59.28 1223 20250409 10.55 1740 -22.30 20250113 1223 10.55 20250409 3320 -59.28 20240508 1223 10.55 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
4 20250414 140316 57 100.00 KOSPI 전기·전자 N N N N N 1357 10 2 0.74 105574821 77944 84.45 1347 1367 1346 1751 943 1347 1354.50 3.79 0 10421 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 588 -1.36 0.80 12 0.18 -997.00 1704.00 3320 20240508 -59.13 1223 20250409 10.96 1740 -22.01 20250113 1223 10.96 20250409 3320 -59.13 20240508 1223 10.96 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
5 20250414 130316 57 100.00 KOSPI 전기·전자 N N N N N 1355 8 2 0.59 95250841 70328 76.20 1347 1367 1346 1751 943 1347 1354.38 3.79 0 6606 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 587 -1.36 0.80 12 0.16 -997.00 1704.00 3320 20240508 -59.19 1223 20250409 10.79 1740 -22.13 20250113 1223 10.79 20250409 3320 -59.19 20240508 1223 10.79 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
6 20250414 120317 57 100.00 KOSPI 전기·전자 N N N N N 1353 6 2 0.45 48208022 35610 38.58 1347 1367 1346 1751 943 1347 1353.78 3.79 0 4515 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 586 -1.36 0.79 12 0.08 -997.00 1704.00 3320 20240508 -59.25 1223 20250409 10.63 1740 -22.24 20250113 1223 10.63 20250409 3320 -59.25 20240508 1223 10.63 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
7 20250414 110315 57 100.00 KOSPI 전기·전자 N N N N N 1354 7 2 0.52 38499722 28411 30.78 1347 1367 1346 1751 943 1347 1355.10 3.79 0 5959 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 587 -1.36 0.79 12 0.07 -997.00 1704.00 3320 20240508 -59.22 1223 20250409 10.71 1740 -22.18 20250113 1223 10.71 20250409 3320 -59.22 20240508 1223 10.71 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
8 20250414 100316 57 100.00 KOSPI 전기·전자 N N N N N 1350 3 2 0.22 31853018 23494 25.46 1347 1367 1346 1751 943 1347 1355.79 3.79 0 7301 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 585 -1.35 0.79 12 0.05 -997.00 1704.00 3320 20240508 -59.34 1223 20250409 10.38 1740 -22.41 20250113 1223 10.38 20250409 3320 -59.34 20240508 1223 10.38 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
9 20250414 090316 57 100.00 KOSPI 전기·전자 N N N N N 1349 2 2 0.15 2006687 1489 1.61 1347 1367 1347 1751 943 1347 1347.67 3.79 0 99 1379 1362 1331 1314 1283 1371 1323 217 404 500 880 1 1 43337615 585 -1.35 0.79 12 0.00 -997.00 1704.00 3320 20240508 -59.37 1223 20250409 10.30 1740 -22.47 20250113 1223 10.30 20250409 3320 -59.37 20240508 1223 10.30 20250409 2.42 Y 017040 500 216 억 1644494 N N 1220 N 00 N
10 20250411 160313 57 100.00 KOSPI 전기·전자 N N N N N 1347 18 2 1.35 122444356 91907 33.25 1315 1348 1300 1727 931 1329 1332.26 3.73 0 25182 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 584 -1.35 0.79 12 0.21 -997.00 1704.00 3320 20240508 -59.43 1223 20250409 10.14 1740 -22.59 20250113 1223 10.14 20250409 3320 -59.43 20240508 1223 10.14 20250409 2.42 Y 017040 500 216 억 1618362 N N 1220 N 00 N
11 20250411 150315 57 100.00 KOSPI 전기·전자 N N N N N 1340 11 2 0.83 115047455 86414 31.26 1315 1348 1300 1727 931 1329 1331.35 3.73 0 24638 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 581 -1.34 0.79 12 0.20 -997.00 1704.00 3320 20240508 -59.64 1223 20250409 9.57 1740 -22.99 20250113 1223 9.57 20250409 3320 -59.64 20240508 1223 9.57 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N
12 20250411 140315 57 100.00 KOSPI 전기·전자 N N N N N 1346 17 2 1.28 91583826 68957 24.95 1315 1348 1300 1727 931 1329 1328.13 3.73 0 14396 1415 1371 1326 1282 1237 1394 1305 217 398 500 870 1 1 43337615 583 -1.35 0.79 12 0.16 -997.00 1704.00 3320 20240508 -59.46 1223 20250409 10.06 1740 -22.64 20250113 1223 10.06 20250409 3320 -59.46 20240508 1223 10.06 20250409 2.42 Y 017040 500 216 억 1618362 N N 5403 N 00 N