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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20250407,160123,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23100,-1250,5,-5.13,937985500,40290,131.16,23800,24200,23050,31650,17050,24350,23280.90,7.07,0,-14765,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2401,11.00,0.90,12,0.39,2100.00,25647.00,54500,20240429,-57.61,23050,20250407,0.22,32800,-29.57,20250211,23050,0.22,20250407,54500,-57.61,20240429,23050,0.22,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,4892,N,00,N
20250407,150124,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23150,-1200,5,-4.93,885266350,38008,123.73,23800,24200,23100,31650,17050,24350,23291.58,7.07,0,-14472,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2406,11.02,0.90,12,0.37,2100.00,25647.00,54500,20240429,-57.52,23100,20250407,0.22,32800,-29.42,20250211,23100,0.22,20250407,54500,-57.52,20240429,23100,0.22,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,140124,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23200,-1150,5,-4.72,704824750,30229,98.41,23800,24200,23100,31650,17050,24350,23316.18,7.07,0,-13781,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2412,11.05,0.90,12,0.29,2100.00,25647.00,54500,20240429,-57.43,23100,20250407,0.43,32800,-29.27,20250211,23100,0.43,20250407,54500,-57.43,20240429,23100,0.43,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,130123,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23250,-1100,5,-4.52,593378825,25439,82.81,23800,24200,23100,31650,17050,24350,23325.56,7.07,0,-11397,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2417,11.07,0.91,12,0.24,2100.00,25647.00,54500,20240429,-57.34,23100,20250407,0.65,32800,-29.12,20250211,23100,0.65,20250407,54500,-57.34,20240429,23100,0.65,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,120123,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23250,-1100,5,-4.52,510430725,21865,71.18,23800,24200,23100,31650,17050,24350,23344.65,7.07,0,-10389,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2417,11.07,0.91,12,0.21,2100.00,25647.00,54500,20240429,-57.34,23100,20250407,0.65,32800,-29.12,20250211,23100,0.65,20250407,54500,-57.34,20240429,23100,0.65,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,110123,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23400,-950,5,-3.90,445128825,19064,62.06,23800,24200,23100,31650,17050,24350,23349.18,7.07,0,-9335,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2432,11.14,0.91,12,0.18,2100.00,25647.00,54500,20240429,-57.06,23100,20250407,1.30,32800,-28.66,20250211,23100,1.30,20250407,54500,-57.06,20240429,23100,1.30,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,100124,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,23200,-1150,5,-4.72,308706425,13209,43.00,23800,24200,23100,31650,17050,24350,23370.92,7.07,0,-6652,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2412,11.05,0.90,12,0.13,2100.00,25647.00,54500,20240429,-57.43,23100,20250407,0.43,32800,-29.27,20250211,23100,0.43,20250407,54500,-57.43,20240429,23100,0.43,20250407,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250407,090123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,-600,5,-2.46,27858150,1171,3.81,23800,24200,23750,31650,17050,24350,23790.05,7.07,0,-588,25883,25116,24483,23716,23083,25500,24100,104,7300,1000,18010,50,1,10395000,2469,11.31,0.93,12,0.01,2100.00,25647.00,54500,20240429,-56.42,23150,20241209,2.59,32800,-27.59,20250211,23750,0.00,20250407,54500,-56.42,20240429,23150,2.59,20241209,1.96,Y,001820,1000,103 억,,735245,N,N,2537,N,00,N
20250404,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-150,5,-0.61,747360950,30718,163.61,23850,25250,23850,31850,17150,24500,24329.65,7.06,0,1691,25033,24766,24433,24166,23833,24600,24000,104,7350,1000,18130,50,1,10395000,2531,11.60,0.95,12,0.30,2100.00,25647.00,54500,20240429,-55.32,23150,20241209,5.18,32800,-25.76,20250211,23850,2.10,20250404,54500,-55.32,20240429,23150,5.18,20241209,1.96,Y,001820,1000,103 억,,733534,N,N,2537,N,00,N
20250404,150124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-100,5,-0.41,718830550,29548,157.38,23850,25250,23850,31850,17150,24500,24327.55,7.06,0,1704,25033,24766,24433,24166,23833,24600,24000,104,7350,1000,18130,50,1,10395000,2536,11.62,0.95,12,0.28,2100.00,25647.00,54500,20240429,-55.23,23150,20241209,5.40,32800,-25.61,20250211,23850,2.31,20250404,54500,-55.23,20240429,23150,5.40,20241209,1.96,Y,001820,1000,103 억,,733534,N,N,2490,N,00,N
20250404,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,-600,5,-2.45,629358850,25824,137.54,23850,25250,23850,31850,17150,24500,24371.08,7.06,0,-606,25033,24766,24433,24166,23833,24600,24000,104,7350,1000,18130,50,1,10395000,2484,11.38,0.93,12,0.25,2100.00,25647.00,54500,20240429,-56.15,23150,20241209,3.24,32800,-27.13,20250211,23850,0.21,20250404,54500,-56.15,20240429,23150,3.24,20241209,1.96,Y,001820,1000,103 억,,733534,N,N,2490,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 20250407 160123 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23100 -1250 5 -5.13 937985500 40290 131.16 23800 24200 23050 31650 17050 24350 23280.90 7.07 0 -14765 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2401 11.00 0.90 12 0.39 2100.00 25647.00 54500 20240429 -57.61 23050 20250407 0.22 32800 -29.57 20250211 23050 0.22 20250407 54500 -57.61 20240429 23050 0.22 20250407 1.96 Y 001820 1000 103 억 735245 N N 4892 N 00 N
3 20250407 150124 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23150 -1200 5 -4.93 885266350 38008 123.73 23800 24200 23100 31650 17050 24350 23291.58 7.07 0 -14472 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2406 11.02 0.90 12 0.37 2100.00 25647.00 54500 20240429 -57.52 23100 20250407 0.22 32800 -29.42 20250211 23100 0.22 20250407 54500 -57.52 20240429 23100 0.22 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
4 20250407 140124 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23200 -1150 5 -4.72 704824750 30229 98.41 23800 24200 23100 31650 17050 24350 23316.18 7.07 0 -13781 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2412 11.05 0.90 12 0.29 2100.00 25647.00 54500 20240429 -57.43 23100 20250407 0.43 32800 -29.27 20250211 23100 0.43 20250407 54500 -57.43 20240429 23100 0.43 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
5 20250407 130123 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23250 -1100 5 -4.52 593378825 25439 82.81 23800 24200 23100 31650 17050 24350 23325.56 7.07 0 -11397 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2417 11.07 0.91 12 0.24 2100.00 25647.00 54500 20240429 -57.34 23100 20250407 0.65 32800 -29.12 20250211 23100 0.65 20250407 54500 -57.34 20240429 23100 0.65 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
6 20250407 120123 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23250 -1100 5 -4.52 510430725 21865 71.18 23800 24200 23100 31650 17050 24350 23344.65 7.07 0 -10389 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2417 11.07 0.91 12 0.21 2100.00 25647.00 54500 20240429 -57.34 23100 20250407 0.65 32800 -29.12 20250211 23100 0.65 20250407 54500 -57.34 20240429 23100 0.65 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
7 20250407 110123 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23400 -950 5 -3.90 445128825 19064 62.06 23800 24200 23100 31650 17050 24350 23349.18 7.07 0 -9335 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2432 11.14 0.91 12 0.18 2100.00 25647.00 54500 20240429 -57.06 23100 20250407 1.30 32800 -28.66 20250211 23100 1.30 20250407 54500 -57.06 20240429 23100 1.30 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
8 20250407 100124 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 23200 -1150 5 -4.72 308706425 13209 43.00 23800 24200 23100 31650 17050 24350 23370.92 7.07 0 -6652 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2412 11.05 0.90 12 0.13 2100.00 25647.00 54500 20240429 -57.43 23100 20250407 0.43 32800 -29.27 20250211 23100 0.43 20250407 54500 -57.43 20240429 23100 0.43 20250407 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
9 20250407 090123 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23750 -600 5 -2.46 27858150 1171 3.81 23800 24200 23750 31650 17050 24350 23790.05 7.07 0 -588 25883 25116 24483 23716 23083 25500 24100 104 7300 1000 18010 50 1 10395000 2469 11.31 0.93 12 0.01 2100.00 25647.00 54500 20240429 -56.42 23150 20241209 2.59 32800 -27.59 20250211 23750 0.00 20250407 54500 -56.42 20240429 23150 2.59 20241209 1.96 Y 001820 1000 103 억 735245 N N 2537 N 00 N
10 20250404 160124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24350 -150 5 -0.61 747360950 30718 163.61 23850 25250 23850 31850 17150 24500 24329.65 7.06 0 1691 25033 24766 24433 24166 23833 24600 24000 104 7350 1000 18130 50 1 10395000 2531 11.60 0.95 12 0.30 2100.00 25647.00 54500 20240429 -55.32 23150 20241209 5.18 32800 -25.76 20250211 23850 2.10 20250404 54500 -55.32 20240429 23150 5.18 20241209 1.96 Y 001820 1000 103 억 733534 N N 2537 N 00 N
11 20250404 150124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24400 -100 5 -0.41 718830550 29548 157.38 23850 25250 23850 31850 17150 24500 24327.55 7.06 0 1704 25033 24766 24433 24166 23833 24600 24000 104 7350 1000 18130 50 1 10395000 2536 11.62 0.95 12 0.28 2100.00 25647.00 54500 20240429 -55.23 23150 20241209 5.40 32800 -25.61 20250211 23850 2.31 20250404 54500 -55.23 20240429 23150 5.40 20241209 1.96 Y 001820 1000 103 억 733534 N N 2490 N 00 N
12 20250404 140124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 -600 5 -2.45 629358850 25824 137.54 23850 25250 23850 31850 17150 24500 24371.08 7.06 0 -606 25033 24766 24433 24166 23833 24600 24000 104 7350 1000 18130 50 1 10395000 2484 11.38 0.93 12 0.25 2100.00 25647.00 54500 20240429 -56.15 23150 20241209 3.24 32800 -27.13 20250211 23850 0.21 20250404 54500 -56.15 20240429 23150 3.24 20241209 1.96 Y 001820 1000 103 억 733534 N N 2490 N 00 N