ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192650/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
20250404,160829,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6300,50,2,0.80,589741010,95033,68.56,6160,6330,6120,8120,4380,6250,6205.45,57.12,0,23553,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4340,112.50,1.03,12,0.14,56.00,6115.00,11050,20240401,-42.99,6120,20250404,2.94,8460,-25.53,20250219,6120,2.94,20250404,10910,-42.25,20240516,6120,2.94,20250404,3.76,N,192650,100,71 억,,39352347,N,N,72,N,00,N
20250404,150837,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6220,-30,5,-0.48,558247840,90013,64.94,6160,6330,6120,8120,4380,6250,6201.86,57.12,0,21964,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4285,111.07,1.02,12,0.13,56.00,6115.00,11050,20240401,-43.71,6120,20250404,1.63,8460,-26.48,20250219,6120,1.63,20250404,10910,-42.99,20240516,6120,1.63,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,140839,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6140,-110,5,-1.76,482085070,77637,56.01,6160,6330,6120,8120,4380,6250,6209.48,57.12,0,16910,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4230,109.64,1.00,12,0.11,56.00,6115.00,11050,20240401,-44.43,6120,20250404,0.33,8460,-27.42,20250219,6120,0.33,20250404,10910,-43.72,20240516,6120,0.33,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,130837,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6220,-30,5,-0.48,351721270,56516,40.77,6160,6330,6120,8120,4380,6250,6223.39,57.12,0,13719,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4285,111.07,1.02,12,0.08,56.00,6115.00,11050,20240401,-43.71,6120,20250404,1.63,8460,-26.48,20250219,6120,1.63,20250404,10910,-42.99,20240516,6120,1.63,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,120832,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6200,-50,5,-0.80,300553350,48250,34.81,6160,6330,6120,8120,4380,6250,6229.08,57.12,0,11559,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4271,110.71,1.01,12,0.07,56.00,6115.00,11050,20240401,-43.89,6120,20250404,1.31,8460,-26.71,20250219,6120,1.31,20250404,10910,-43.17,20240516,6120,1.31,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,110835,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6250,0,3,0.00,196108360,31591,22.79,6160,6320,6120,8120,4380,6250,6207.73,57.12,0,6986,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4306,111.61,1.02,12,0.05,56.00,6115.00,11050,20240401,-43.44,6120,20250404,2.12,8460,-26.12,20250219,6120,2.12,20250404,10910,-42.71,20240516,6120,2.12,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,100835,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6260,10,2,0.16,134233140,21675,15.64,6160,6320,6120,8120,4380,6250,6192.99,57.12,0,2201,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4313,111.79,1.02,12,0.03,56.00,6115.00,11050,20240401,-43.35,6120,20250404,2.29,8460,-26.00,20250219,6120,2.29,20250404,10910,-42.62,20240516,6120,2.29,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250404,090838,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6160,-90,5,-1.44,32052630,5203,3.75,6160,6250,6140,8120,4380,6250,6160.41,57.12,0,146,6430,6340,6280,6190,6130,6310,6160,72,1870,100,4500,10,1,68890041,4244,110.00,1.01,12,0.01,56.00,6115.00,11050,20240401,-44.25,6140,20250404,0.33,8460,-27.19,20250219,6140,0.33,20250404,10910,-43.54,20240516,6140,0.33,20250404,3.76,N,192650,100,71 억,,39352347,N,N,38844,N,00,N
20250403,160821,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6250,-230,5,-3.55,870214565,138612,170.93,6370,6370,6220,8420,4540,6480,6278.09,57.18,0,-36683,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4306,111.61,1.02,12,0.20,56.00,6115.00,11050,20240401,-43.44,6220,20250403,0.48,8460,-26.12,20250219,6220,0.48,20250403,10910,-42.71,20240516,6220,0.48,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,38844,N,00,N
20250403,150829,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6250,-230,5,-3.55,782530245,124578,153.63,6370,6370,6220,8420,4540,6480,6281.42,57.18,0,-32822,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4306,111.61,1.02,12,0.18,56.00,6115.00,11050,20240401,-43.44,6220,20250403,0.48,8460,-26.12,20250219,6220,0.48,20250403,10910,-42.71,20240516,6220,0.48,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N
20250403,140828,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6290,-190,5,-2.93,651103610,103592,127.75,6370,6370,6220,8420,4540,6480,6285.23,57.18,0,-25698,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4333,112.32,1.03,12,0.15,56.00,6115.00,11050,20240401,-43.08,6220,20250403,1.13,8460,-25.65,20250219,6220,1.13,20250403,10910,-42.35,20240516,6220,1.13,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,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 20250404 160829 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6300 50 2 0.80 589741010 95033 68.56 6160 6330 6120 8120 4380 6250 6205.45 57.12 0 23553 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4340 112.50 1.03 12 0.14 56.00 6115.00 11050 20240401 -42.99 6120 20250404 2.94 8460 -25.53 20250219 6120 2.94 20250404 10910 -42.25 20240516 6120 2.94 20250404 3.76 N 192650 100 71 억 39352347 N N 72 N 00 N
3 20250404 150837 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6220 -30 5 -0.48 558247840 90013 64.94 6160 6330 6120 8120 4380 6250 6201.86 57.12 0 21964 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4285 111.07 1.02 12 0.13 56.00 6115.00 11050 20240401 -43.71 6120 20250404 1.63 8460 -26.48 20250219 6120 1.63 20250404 10910 -42.99 20240516 6120 1.63 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
4 20250404 140839 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6140 -110 5 -1.76 482085070 77637 56.01 6160 6330 6120 8120 4380 6250 6209.48 57.12 0 16910 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4230 109.64 1.00 12 0.11 56.00 6115.00 11050 20240401 -44.43 6120 20250404 0.33 8460 -27.42 20250219 6120 0.33 20250404 10910 -43.72 20240516 6120 0.33 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
5 20250404 130837 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6220 -30 5 -0.48 351721270 56516 40.77 6160 6330 6120 8120 4380 6250 6223.39 57.12 0 13719 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4285 111.07 1.02 12 0.08 56.00 6115.00 11050 20240401 -43.71 6120 20250404 1.63 8460 -26.48 20250219 6120 1.63 20250404 10910 -42.99 20240516 6120 1.63 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
6 20250404 120832 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6200 -50 5 -0.80 300553350 48250 34.81 6160 6330 6120 8120 4380 6250 6229.08 57.12 0 11559 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4271 110.71 1.01 12 0.07 56.00 6115.00 11050 20240401 -43.89 6120 20250404 1.31 8460 -26.71 20250219 6120 1.31 20250404 10910 -43.17 20240516 6120 1.31 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
7 20250404 110835 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6250 0 3 0.00 196108360 31591 22.79 6160 6320 6120 8120 4380 6250 6207.73 57.12 0 6986 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4306 111.61 1.02 12 0.05 56.00 6115.00 11050 20240401 -43.44 6120 20250404 2.12 8460 -26.12 20250219 6120 2.12 20250404 10910 -42.71 20240516 6120 2.12 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
8 20250404 100835 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6260 10 2 0.16 134233140 21675 15.64 6160 6320 6120 8120 4380 6250 6192.99 57.12 0 2201 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4313 111.79 1.02 12 0.03 56.00 6115.00 11050 20240401 -43.35 6120 20250404 2.29 8460 -26.00 20250219 6120 2.29 20250404 10910 -42.62 20240516 6120 2.29 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
9 20250404 090838 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6160 -90 5 -1.44 32052630 5203 3.75 6160 6250 6140 8120 4380 6250 6160.41 57.12 0 146 6430 6340 6280 6190 6130 6310 6160 72 1870 100 4500 10 1 68890041 4244 110.00 1.01 12 0.01 56.00 6115.00 11050 20240401 -44.25 6140 20250404 0.33 8460 -27.19 20250219 6140 0.33 20250404 10910 -43.54 20240516 6140 0.33 20250404 3.76 N 192650 100 71 억 39352347 N N 38844 N 00 N
10 20250403 160821 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6250 -230 5 -3.55 870214565 138612 170.93 6370 6370 6220 8420 4540 6480 6278.09 57.18 0 -36683 6813 6646 6553 6386 6293 6600 6340 72 1940 100 4660 10 1 68890041 4306 111.61 1.02 12 0.20 56.00 6115.00 11050 20240401 -43.44 6220 20250403 0.48 8460 -26.12 20250219 6220 0.48 20250403 10910 -42.71 20240516 6220 0.48 20250403 3.79 Y 192650 100 71 억 39392743 N N 38844 N 00 N
11 20250403 150829 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6250 -230 5 -3.55 782530245 124578 153.63 6370 6370 6220 8420 4540 6480 6281.42 57.18 0 -32822 6813 6646 6553 6386 6293 6600 6340 72 1940 100 4660 10 1 68890041 4306 111.61 1.02 12 0.18 56.00 6115.00 11050 20240401 -43.44 6220 20250403 0.48 8460 -26.12 20250219 6220 0.48 20250403 10910 -42.71 20240516 6220 0.48 20250403 3.79 Y 192650 100 71 억 39392743 N N 27244 N 00 N
12 20250403 140828 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6290 -190 5 -2.93 651103610 103592 127.75 6370 6370 6220 8420 4540 6480 6285.23 57.18 0 -25698 6813 6646 6553 6386 6293 6600 6340 72 1940 100 4660 10 1 68890041 4333 112.32 1.03 12 0.15 56.00 6115.00 11050 20240401 -43.08 6220 20250403 1.13 8460 -25.65 20250219 6220 1.13 20250403 10910 -42.35 20240516 6220 1.13 20250403 3.79 Y 192650 100 71 억 39392743 N N 27244 N 00 N