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
090460/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
20250414,160655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12450,530,2,4.45,4382690825,348740,144.53,12650,12760,12370,15490,8350,11920,12567.22,11.38,0,34240,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4291,6.40,0.55,12,1.01,1945.00,22697.00,27400,20240717,-54.56,11030,20250409,12.87,18060,-31.06,20250108,11030,12.87,20250409,27400,-54.56,20240717,11030,12.87,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,1748,N,00,N
20250414,150701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12400,480,2,4.03,4201338625,334137,138.48,12650,12760,12380,15490,8350,11920,12573.70,11.38,0,29153,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4274,6.38,0.55,12,0.97,1945.00,22697.00,27400,20240717,-54.74,11030,20250409,12.42,18060,-31.34,20250108,11030,12.42,20250409,27400,-54.74,20240717,11030,12.42,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,140659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12510,590,2,4.95,3526553115,279908,116.00,12650,12760,12480,15490,8350,11920,12598.97,11.38,0,19917,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4311,6.43,0.55,12,0.81,1945.00,22697.00,27400,20240717,-54.34,11030,20250409,13.42,18060,-30.73,20250108,11030,13.42,20250409,27400,-54.34,20240717,11030,13.42,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,130658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12530,610,2,5.12,3194874685,253461,105.04,12650,12760,12480,15490,8350,11920,12605.00,11.38,0,17815,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4318,6.44,0.55,12,0.74,1945.00,22697.00,27400,20240717,-54.27,11030,20250409,13.60,18060,-30.62,20250108,11030,13.60,20250409,27400,-54.27,20240717,11030,13.60,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,120701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12530,610,2,5.12,2919035575,231445,95.92,12650,12760,12480,15490,8350,11920,12612.22,11.38,0,13371,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4318,6.44,0.55,12,0.67,1945.00,22697.00,27400,20240717,-54.27,11030,20250409,13.60,18060,-30.62,20250108,11030,13.60,20250409,27400,-54.27,20240717,11030,13.60,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,110656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12490,570,2,4.78,2676516770,212087,87.90,12650,12760,12480,15490,8350,11920,12619.90,11.38,0,12603,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4305,6.42,0.55,12,0.62,1945.00,22697.00,27400,20240717,-54.42,11030,20250409,13.24,18060,-30.84,20250108,11030,13.24,20250409,27400,-54.42,20240717,11030,13.24,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,100659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12490,570,2,4.78,2132150030,168649,69.89,12650,12760,12490,15490,8350,11920,12642.53,11.38,0,6708,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4305,6.42,0.55,12,0.49,1945.00,22697.00,27400,20240717,-54.42,11030,20250409,13.24,18060,-30.84,20250108,11030,13.24,20250409,27400,-54.42,20240717,11030,13.24,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250414,090700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12650,730,2,6.12,936203605,73989,30.66,12650,12730,12540,15490,8350,11920,12653.28,11.38,0,-7672,12240,12080,11760,11600,11280,12160,11680,172,3570,500,8580,10,1,34464379,4360,6.50,0.56,12,0.21,1945.00,22697.00,27400,20240717,-53.83,11030,20250409,14.69,18060,-29.96,20250108,11030,14.69,20250409,27400,-53.83,20240717,11030,14.69,20250409,3.88,Y,090460,500,172 억,,3921106,N,N,3838,N,00,N
20250411,160651,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11920,0,3,0.00,2816742765,241291,69.03,11630,11920,11440,15490,8350,11920,11673.63,11.34,0,41883,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4108,6.13,0.53,12,0.70,1945.00,22697.00,27400,20240717,-56.50,11030,20250409,8.07,18060,-34.00,20250108,11030,8.07,20250409,27400,-56.50,20240717,11030,8.07,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3838,N,00,N
20250411,150657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11890,-30,5,-0.25,2625389725,225225,64.43,11630,11920,11440,15490,8350,11920,11656.74,11.34,0,37876,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4098,6.11,0.52,12,0.65,1945.00,22697.00,27400,20240717,-56.61,11030,20250409,7.80,18060,-34.16,20250108,11030,7.80,20250409,27400,-56.61,20240717,11030,7.80,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,N,00,N
20250411,140656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-130,5,-1.09,2347724685,201802,57.73,11630,11920,11440,15490,8350,11920,11633.80,11.34,0,25269,12280,12100,11850,11670,11420,11975,11545,172,3570,500,8580,10,1,34464379,4063,6.06,0.52,12,0.59,1945.00,22697.00,27400,20240717,-56.97,11030,20250409,6.89,18060,-34.72,20250108,11030,6.89,20250409,27400,-56.97,20240717,11030,6.89,20250409,3.89,Y,090460,500,172 억,,3908551,N,N,3290,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 160655 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12450 530 2 4.45 4382690825 348740 144.53 12650 12760 12370 15490 8350 11920 12567.22 11.38 0 34240 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4291 6.40 0.55 12 1.01 1945.00 22697.00 27400 20240717 -54.56 11030 20250409 12.87 18060 -31.06 20250108 11030 12.87 20250409 27400 -54.56 20240717 11030 12.87 20250409 3.88 Y 090460 500 172 억 3921106 N N 1748 N 00 N
3 20250414 150701 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12400 480 2 4.03 4201338625 334137 138.48 12650 12760 12380 15490 8350 11920 12573.70 11.38 0 29153 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4274 6.38 0.55 12 0.97 1945.00 22697.00 27400 20240717 -54.74 11030 20250409 12.42 18060 -31.34 20250108 11030 12.42 20250409 27400 -54.74 20240717 11030 12.42 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
4 20250414 140659 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12510 590 2 4.95 3526553115 279908 116.00 12650 12760 12480 15490 8350 11920 12598.97 11.38 0 19917 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4311 6.43 0.55 12 0.81 1945.00 22697.00 27400 20240717 -54.34 11030 20250409 13.42 18060 -30.73 20250108 11030 13.42 20250409 27400 -54.34 20240717 11030 13.42 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
5 20250414 130658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12530 610 2 5.12 3194874685 253461 105.04 12650 12760 12480 15490 8350 11920 12605.00 11.38 0 17815 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4318 6.44 0.55 12 0.74 1945.00 22697.00 27400 20240717 -54.27 11030 20250409 13.60 18060 -30.62 20250108 11030 13.60 20250409 27400 -54.27 20240717 11030 13.60 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
6 20250414 120701 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12530 610 2 5.12 2919035575 231445 95.92 12650 12760 12480 15490 8350 11920 12612.22 11.38 0 13371 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4318 6.44 0.55 12 0.67 1945.00 22697.00 27400 20240717 -54.27 11030 20250409 13.60 18060 -30.62 20250108 11030 13.60 20250409 27400 -54.27 20240717 11030 13.60 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
7 20250414 110656 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12490 570 2 4.78 2676516770 212087 87.90 12650 12760 12480 15490 8350 11920 12619.90 11.38 0 12603 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4305 6.42 0.55 12 0.62 1945.00 22697.00 27400 20240717 -54.42 11030 20250409 13.24 18060 -30.84 20250108 11030 13.24 20250409 27400 -54.42 20240717 11030 13.24 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
8 20250414 100659 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12490 570 2 4.78 2132150030 168649 69.89 12650 12760 12490 15490 8350 11920 12642.53 11.38 0 6708 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4305 6.42 0.55 12 0.49 1945.00 22697.00 27400 20240717 -54.42 11030 20250409 13.24 18060 -30.84 20250108 11030 13.24 20250409 27400 -54.42 20240717 11030 13.24 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
9 20250414 090700 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12650 730 2 6.12 936203605 73989 30.66 12650 12730 12540 15490 8350 11920 12653.28 11.38 0 -7672 12240 12080 11760 11600 11280 12160 11680 172 3570 500 8580 10 1 34464379 4360 6.50 0.56 12 0.21 1945.00 22697.00 27400 20240717 -53.83 11030 20250409 14.69 18060 -29.96 20250108 11030 14.69 20250409 27400 -53.83 20240717 11030 14.69 20250409 3.88 Y 090460 500 172 억 3921106 N N 3838 N 00 N
10 20250411 160651 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11920 0 3 0.00 2816742765 241291 69.03 11630 11920 11440 15490 8350 11920 11673.63 11.34 0 41883 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4108 6.13 0.53 12 0.70 1945.00 22697.00 27400 20240717 -56.50 11030 20250409 8.07 18060 -34.00 20250108 11030 8.07 20250409 27400 -56.50 20240717 11030 8.07 20250409 3.89 Y 090460 500 172 억 3908551 N N 3838 N 00 N
11 20250411 150657 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11890 -30 5 -0.25 2625389725 225225 64.43 11630 11920 11440 15490 8350 11920 11656.74 11.34 0 37876 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4098 6.11 0.52 12 0.65 1945.00 22697.00 27400 20240717 -56.61 11030 20250409 7.80 18060 -34.16 20250108 11030 7.80 20250409 27400 -56.61 20240717 11030 7.80 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N
12 20250411 140656 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11790 -130 5 -1.09 2347724685 201802 57.73 11630 11920 11440 15490 8350 11920 11633.80 11.34 0 25269 12280 12100 11850 11670 11420 11975 11545 172 3570 500 8580 10 1 34464379 4063 6.06 0.52 12 0.59 1945.00 22697.00 27400 20240717 -56.97 11030 20250409 6.89 18060 -34.72 20250108 11030 6.89 20250409 27400 -56.97 20240717 11030 6.89 20250409 3.89 Y 090460 500 172 억 3908551 N N 3290 N 00 N