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
017900/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
20250414,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1741,3,2,0.17,103975044,59907,387.32,1744,1749,1726,2255,1217,1738,1735.60,18.35,0,-1803,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1009,9.57,0.39,12,0.10,182.00,4437.00,2380,20240529,-26.85,1538,20241209,13.20,1909,-8.80,20250227,1621,7.40,20250102,2380,-26.85,20240529,1538,13.20,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1737,-1,5,-0.06,100962329,58176,376.13,1744,1749,1726,2255,1217,1738,1735.46,18.35,0,-1177,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1006,9.54,0.39,12,0.10,182.00,4437.00,2380,20240529,-27.02,1538,20241209,12.94,1909,-9.01,20250227,1621,7.16,20250102,2380,-27.02,20240529,1538,12.94,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1737,-1,5,-0.06,89591975,51631,333.81,1744,1749,1726,2255,1217,1738,1735.24,18.35,0,-830,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1006,9.54,0.39,12,0.09,182.00,4437.00,2380,20240529,-27.02,1538,20241209,12.94,1909,-9.01,20250227,1621,7.16,20250102,2380,-27.02,20240529,1538,12.94,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,130320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1736,-2,5,-0.12,84253718,48560,313.96,1744,1749,1726,2255,1217,1738,1735.04,18.35,0,-532,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1006,9.54,0.39,12,0.08,182.00,4437.00,2380,20240529,-27.06,1538,20241209,12.87,1909,-9.06,20250227,1621,7.09,20250102,2380,-27.06,20240529,1538,12.87,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1737,-1,5,-0.06,61971028,35734,231.03,1744,1749,1726,2255,1217,1738,1734.23,18.35,0,-468,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1006,9.54,0.39,12,0.06,182.00,4437.00,2380,20240529,-27.02,1538,20241209,12.94,1909,-9.01,20250227,1621,7.16,20250102,2380,-27.02,20240529,1538,12.94,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1732,-6,5,-0.35,35875019,20684,133.73,1744,1749,1726,2255,1217,1738,1734.43,18.35,0,1822,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1004,9.52,0.39,12,0.04,182.00,4437.00,2380,20240529,-27.23,1538,20241209,12.61,1909,-9.27,20250227,1621,6.85,20250102,2380,-27.23,20240529,1538,12.61,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,100320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1737,-1,5,-0.06,8816791,5057,32.70,1744,1749,1737,2255,1217,1738,1743.48,18.35,0,-386,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1006,9.54,0.39,12,0.01,182.00,4437.00,2380,20240529,-27.02,1538,20241209,12.94,1909,-9.01,20250227,1621,7.16,20250102,2380,-27.02,20240529,1538,12.94,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250414,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1745,7,2,0.40,354119,203,1.31,1744,1745,1744,2255,1217,1738,1744.43,18.35,0,-77,1759,1748,1727,1716,1695,1754,1722,290,517,500,1250,1,1,57943763,1011,9.59,0.39,12,0.00,182.00,4437.00,2380,20240529,-26.68,1538,20241209,13.46,1909,-8.59,20250227,1621,7.65,20250102,2380,-26.68,20240529,1538,13.46,20241209,1.22,Y,017900,500,289 억,,10631253,N,N,0,N,00,N
20250411,160317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1738,17,2,0.99,26587466,15439,39.99,1730,1738,1706,2235,1205,1721,1722.10,18.35,0,575,1761,1740,1720,1699,1679,1731,1690,290,514,500,1230,1,1,57943763,1007,9.55,0.39,12,0.03,182.00,4437.00,2380,20240529,-26.97,1538,20241209,13.00,1909,-8.96,20250227,1621,7.22,20250102,2380,-26.97,20240529,1538,13.00,20241209,1.22,Y,017900,500,289 억,,10632036,N,N,44,N,00,N
20250411,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1734,13,2,0.76,22934290,13328,34.52,1730,1734,1706,2235,1205,1721,1720.76,18.35,0,155,1761,1740,1720,1699,1679,1731,1690,290,514,500,1230,1,1,57943763,1005,9.53,0.39,12,0.02,182.00,4437.00,2380,20240529,-27.14,1538,20241209,12.74,1909,-9.17,20250227,1621,6.97,20250102,2380,-27.14,20240529,1538,12.74,20241209,1.22,Y,017900,500,289 억,,10632036,N,N,44,N,00,N
20250411,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1734,13,2,0.76,19762110,11495,29.78,1730,1734,1706,2235,1205,1721,1719.19,18.35,0,-13,1761,1740,1720,1699,1679,1731,1690,290,514,500,1230,1,1,57943763,1005,9.53,0.39,12,0.02,182.00,4437.00,2380,20240529,-27.14,1538,20241209,12.74,1909,-9.17,20250227,1621,6.97,20250102,2380,-27.14,20240529,1538,12.74,20241209,1.22,Y,017900,500,289 억,,10632036,N,N,44,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 160318 57 100.00 KOSPI 전기·전자 N N N N N 1741 3 2 0.17 103975044 59907 387.32 1744 1749 1726 2255 1217 1738 1735.60 18.35 0 -1803 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1009 9.57 0.39 12 0.10 182.00 4437.00 2380 20240529 -26.85 1538 20241209 13.20 1909 -8.80 20250227 1621 7.40 20250102 2380 -26.85 20240529 1538 13.20 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
3 20250414 150320 57 100.00 KOSPI 전기·전자 N N N N N 1737 -1 5 -0.06 100962329 58176 376.13 1744 1749 1726 2255 1217 1738 1735.46 18.35 0 -1177 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1006 9.54 0.39 12 0.10 182.00 4437.00 2380 20240529 -27.02 1538 20241209 12.94 1909 -9.01 20250227 1621 7.16 20250102 2380 -27.02 20240529 1538 12.94 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
4 20250414 140320 57 100.00 KOSPI 전기·전자 N N N N N 1737 -1 5 -0.06 89591975 51631 333.81 1744 1749 1726 2255 1217 1738 1735.24 18.35 0 -830 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1006 9.54 0.39 12 0.09 182.00 4437.00 2380 20240529 -27.02 1538 20241209 12.94 1909 -9.01 20250227 1621 7.16 20250102 2380 -27.02 20240529 1538 12.94 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
5 20250414 130320 57 100.00 KOSPI 전기·전자 N N N N N 1736 -2 5 -0.12 84253718 48560 313.96 1744 1749 1726 2255 1217 1738 1735.04 18.35 0 -532 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1006 9.54 0.39 12 0.08 182.00 4437.00 2380 20240529 -27.06 1538 20241209 12.87 1909 -9.06 20250227 1621 7.09 20250102 2380 -27.06 20240529 1538 12.87 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
6 20250414 120320 57 100.00 KOSPI 전기·전자 N N N N N 1737 -1 5 -0.06 61971028 35734 231.03 1744 1749 1726 2255 1217 1738 1734.23 18.35 0 -468 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1006 9.54 0.39 12 0.06 182.00 4437.00 2380 20240529 -27.02 1538 20241209 12.94 1909 -9.01 20250227 1621 7.16 20250102 2380 -27.02 20240529 1538 12.94 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
7 20250414 110318 57 100.00 KOSPI 전기·전자 N N N N N 1732 -6 5 -0.35 35875019 20684 133.73 1744 1749 1726 2255 1217 1738 1734.43 18.35 0 1822 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1004 9.52 0.39 12 0.04 182.00 4437.00 2380 20240529 -27.23 1538 20241209 12.61 1909 -9.27 20250227 1621 6.85 20250102 2380 -27.23 20240529 1538 12.61 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
8 20250414 100320 57 100.00 KOSPI 전기·전자 N N N N N 1737 -1 5 -0.06 8816791 5057 32.70 1744 1749 1737 2255 1217 1738 1743.48 18.35 0 -386 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1006 9.54 0.39 12 0.01 182.00 4437.00 2380 20240529 -27.02 1538 20241209 12.94 1909 -9.01 20250227 1621 7.16 20250102 2380 -27.02 20240529 1538 12.94 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
9 20250414 090320 57 100.00 KOSPI 전기·전자 N N N N N 1745 7 2 0.40 354119 203 1.31 1744 1745 1744 2255 1217 1738 1744.43 18.35 0 -77 1759 1748 1727 1716 1695 1754 1722 290 517 500 1250 1 1 57943763 1011 9.59 0.39 12 0.00 182.00 4437.00 2380 20240529 -26.68 1538 20241209 13.46 1909 -8.59 20250227 1621 7.65 20250102 2380 -26.68 20240529 1538 13.46 20241209 1.22 Y 017900 500 289 억 10631253 N N 0 N 00 N
10 20250411 160317 57 100.00 KOSPI 전기·전자 N N N N N 1738 17 2 0.99 26587466 15439 39.99 1730 1738 1706 2235 1205 1721 1722.10 18.35 0 575 1761 1740 1720 1699 1679 1731 1690 290 514 500 1230 1 1 57943763 1007 9.55 0.39 12 0.03 182.00 4437.00 2380 20240529 -26.97 1538 20241209 13.00 1909 -8.96 20250227 1621 7.22 20250102 2380 -26.97 20240529 1538 13.00 20241209 1.22 Y 017900 500 289 억 10632036 N N 44 N 00 N
11 20250411 150319 57 100.00 KOSPI 전기·전자 N N N N N 1734 13 2 0.76 22934290 13328 34.52 1730 1734 1706 2235 1205 1721 1720.76 18.35 0 155 1761 1740 1720 1699 1679 1731 1690 290 514 500 1230 1 1 57943763 1005 9.53 0.39 12 0.02 182.00 4437.00 2380 20240529 -27.14 1538 20241209 12.74 1909 -9.17 20250227 1621 6.97 20250102 2380 -27.14 20240529 1538 12.74 20241209 1.22 Y 017900 500 289 억 10632036 N N 44 N 00 N
12 20250411 140319 57 100.00 KOSPI 전기·전자 N N N N N 1734 13 2 0.76 19762110 11495 29.78 1730 1734 1706 2235 1205 1721 1719.19 18.35 0 -13 1761 1740 1720 1699 1679 1731 1690 290 514 500 1230 1 1 57943763 1005 9.53 0.39 12 0.02 182.00 4437.00 2380 20240529 -27.14 1538 20241209 12.74 1909 -9.17 20250227 1621 6.97 20250102 2380 -27.14 20240529 1538 12.74 20241209 1.22 Y 017900 500 289 억 10632036 N N 44 N 00 N