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
044380/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
20250414,160451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,351,0,3,0.00,241026675,674780,69.30,351,373,344,456,246,351,357.19,1.54,0,-501,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,233,-8.16,0.58,12,1.02,-43.00,601.00,540,20250110,-35.00,271,20241209,29.52,540,-35.00,20250110,301,16.61,20250407,540,-35.00,20250110,271,29.52,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,150454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,355,4,2,1.14,221528159,619542,63.63,351,373,344,456,246,351,357.57,1.54,0,-12244,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,236,-8.26,0.59,12,0.93,-43.00,601.00,540,20250110,-34.26,271,20241209,31.00,540,-34.26,20250110,301,17.94,20250407,540,-34.26,20250110,271,31.00,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,140453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,8,2,2.28,212801986,595066,61.12,351,373,344,456,246,351,357.61,1.54,0,-19583,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,238,-8.35,0.60,12,0.90,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,130453,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,5,2,1.42,189045494,528450,54.28,351,373,344,456,246,351,357.74,1.54,0,-23548,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,236,-8.28,0.59,12,0.80,-43.00,601.00,540,20250110,-34.07,271,20241209,31.37,540,-34.07,20250110,301,18.27,20250407,540,-34.07,20250110,271,31.37,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,120455,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,356,5,2,1.42,182008120,508670,52.24,351,373,344,456,246,351,357.81,1.54,0,-17234,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,236,-8.28,0.59,12,0.77,-43.00,601.00,540,20250110,-34.07,271,20241209,31.37,540,-34.07,20250110,301,18.27,20250407,540,-34.07,20250110,271,31.37,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,110452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,355,4,2,1.14,171845149,480010,49.30,351,373,344,456,246,351,358.00,1.54,0,-14327,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,236,-8.26,0.59,12,0.72,-43.00,601.00,540,20250110,-34.26,271,20241209,31.00,540,-34.26,20250110,301,17.94,20250407,540,-34.26,20250110,271,31.00,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,100454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,352,1,2,0.28,158779080,442988,45.50,351,373,344,456,246,351,358.43,1.54,0,-11232,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,234,-8.19,0.59,12,0.67,-43.00,601.00,540,20250110,-34.81,271,20241209,29.89,540,-34.81,20250110,301,16.94,20250407,540,-34.81,20250110,271,29.89,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250414,090454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,345,-6,5,-1.71,27332734,78365,8.05,351,354,344,456,246,351,348.79,1.54,0,11622,378,364,351,337,324,358,331,133,105,200,240,1,1,66403852,229,-8.02,0.57,12,0.12,-43.00,601.00,540,20250110,-36.11,271,20241209,27.31,540,-36.11,20250110,301,14.62,20250407,540,-36.11,20250110,271,27.31,20241209,0.00,Y,044380,200,132 억,,1022507,N,N,0,N,00,N
20250411,160449,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,351,-10,5,-2.77,335393227,964177,33.94,363,365,338,469,253,361,347.85,1.50,0,24740,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,233,-8.16,0.58,12,1.45,-43.00,601.00,540,20250110,-35.00,271,20241209,29.52,540,-35.00,20250110,301,16.61,20250407,540,-35.00,20250110,271,29.52,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,150452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-13,5,-3.60,325555438,936050,32.95,363,365,338,469,253,361,347.80,1.50,0,26078,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,231,-8.09,0.58,12,1.41,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,N,00,N
20250411,140452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,348,-13,5,-3.60,314147477,903358,31.80,363,365,338,469,253,361,347.75,1.50,0,29461,411,385,365,339,319,376,330,133,108,200,250,1,1,66403852,231,-8.09,0.58,12,1.36,-43.00,601.00,540,20250110,-35.56,271,20241209,28.41,540,-35.56,20250110,301,15.61,20250407,540,-35.56,20250110,271,28.41,20241209,0.00,Y,044380,200,132 억,,998655,N,N,0,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 160451 57 100.00 KOSPI 전기·전자 N N N N N 351 0 3 0.00 241026675 674780 69.30 351 373 344 456 246 351 357.19 1.54 0 -501 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 233 -8.16 0.58 12 1.02 -43.00 601.00 540 20250110 -35.00 271 20241209 29.52 540 -35.00 20250110 301 16.61 20250407 540 -35.00 20250110 271 29.52 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
3 20250414 150454 57 100.00 KOSPI 전기·전자 N N N N N 355 4 2 1.14 221528159 619542 63.63 351 373 344 456 246 351 357.57 1.54 0 -12244 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 236 -8.26 0.59 12 0.93 -43.00 601.00 540 20250110 -34.26 271 20241209 31.00 540 -34.26 20250110 301 17.94 20250407 540 -34.26 20250110 271 31.00 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
4 20250414 140453 57 100.00 KOSPI 전기·전자 N N N N N 359 8 2 2.28 212801986 595066 61.12 351 373 344 456 246 351 357.61 1.54 0 -19583 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 238 -8.35 0.60 12 0.90 -43.00 601.00 540 20250110 -33.52 271 20241209 32.47 540 -33.52 20250110 301 19.27 20250407 540 -33.52 20250110 271 32.47 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
5 20250414 130453 57 100.00 KOSPI 전기·전자 N N N N N 356 5 2 1.42 189045494 528450 54.28 351 373 344 456 246 351 357.74 1.54 0 -23548 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 236 -8.28 0.59 12 0.80 -43.00 601.00 540 20250110 -34.07 271 20241209 31.37 540 -34.07 20250110 301 18.27 20250407 540 -34.07 20250110 271 31.37 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
6 20250414 120455 57 100.00 KOSPI 전기·전자 N N N N N 356 5 2 1.42 182008120 508670 52.24 351 373 344 456 246 351 357.81 1.54 0 -17234 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 236 -8.28 0.59 12 0.77 -43.00 601.00 540 20250110 -34.07 271 20241209 31.37 540 -34.07 20250110 301 18.27 20250407 540 -34.07 20250110 271 31.37 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
7 20250414 110452 57 100.00 KOSPI 전기·전자 N N N N N 355 4 2 1.14 171845149 480010 49.30 351 373 344 456 246 351 358.00 1.54 0 -14327 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 236 -8.26 0.59 12 0.72 -43.00 601.00 540 20250110 -34.26 271 20241209 31.00 540 -34.26 20250110 301 17.94 20250407 540 -34.26 20250110 271 31.00 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
8 20250414 100454 57 100.00 KOSPI 전기·전자 N N N N N 352 1 2 0.28 158779080 442988 45.50 351 373 344 456 246 351 358.43 1.54 0 -11232 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 234 -8.19 0.59 12 0.67 -43.00 601.00 540 20250110 -34.81 271 20241209 29.89 540 -34.81 20250110 301 16.94 20250407 540 -34.81 20250110 271 29.89 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
9 20250414 090454 57 100.00 KOSPI 전기·전자 N N N N N 345 -6 5 -1.71 27332734 78365 8.05 351 354 344 456 246 351 348.79 1.54 0 11622 378 364 351 337 324 358 331 133 105 200 240 1 1 66403852 229 -8.02 0.57 12 0.12 -43.00 601.00 540 20250110 -36.11 271 20241209 27.31 540 -36.11 20250110 301 14.62 20250407 540 -36.11 20250110 271 27.31 20241209 0.00 Y 044380 200 132 억 1022507 N N 0 N 00 N
10 20250411 160449 57 100.00 KOSPI 전기·전자 N N N N N 351 -10 5 -2.77 335393227 964177 33.94 363 365 338 469 253 361 347.85 1.50 0 24740 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 233 -8.16 0.58 12 1.45 -43.00 601.00 540 20250110 -35.00 271 20241209 29.52 540 -35.00 20250110 301 16.61 20250407 540 -35.00 20250110 271 29.52 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
11 20250411 150452 57 100.00 KOSPI 전기·전자 N N N N N 348 -13 5 -3.60 325555438 936050 32.95 363 365 338 469 253 361 347.80 1.50 0 26078 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 231 -8.09 0.58 12 1.41 -43.00 601.00 540 20250110 -35.56 271 20241209 28.41 540 -35.56 20250110 301 15.61 20250407 540 -35.56 20250110 271 28.41 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N
12 20250411 140452 57 100.00 KOSPI 전기·전자 N N N N N 348 -13 5 -3.60 314147477 903358 31.80 363 365 338 469 253 361 347.75 1.50 0 29461 411 385 365 339 319 376 330 133 108 200 250 1 1 66403852 231 -8.09 0.58 12 1.36 -43.00 601.00 540 20250110 -35.56 271 20241209 28.41 540 -35.56 20250110 301 15.61 20250407 540 -35.56 20250110 271 28.41 20241209 0.00 Y 044380 200 132 억 998655 N N 0 N 00 N