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
025540/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
20250407,160334,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61400,-4300,5,-6.54,2754489700,44264,119.23,64200,65200,60200,85400,46000,65700,62228.67,26.14,0,-9224,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6395,4.50,0.59,12,0.43,13654.00,103622.00,86200,20250206,-28.77,53500,20240805,14.77,86200,-28.77,20250206,60200,1.99,20250407,86200,-28.77,20250206,53500,14.77,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2510,N,00,N
20250407,150337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,-4700,5,-7.15,2189854800,34953,94.15,64200,65200,60900,85400,46000,65700,62651.41,26.14,0,-16146,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6353,4.47,0.59,12,0.34,13654.00,103622.00,86200,20250206,-29.23,53500,20240805,14.02,86200,-29.23,20250206,60900,0.16,20250407,86200,-29.23,20250206,53500,14.02,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,140336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62500,-3200,5,-4.87,1642168200,26077,70.24,64200,65200,62400,85400,46000,65700,62973.82,26.14,0,-15325,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6509,4.58,0.60,12,0.25,13654.00,103622.00,86200,20250206,-27.49,53500,20240805,16.82,86200,-27.49,20250206,62400,0.16,20250407,86200,-27.49,20250206,53500,16.82,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,130334,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62900,-2800,5,-4.26,1399782200,22208,59.82,64200,65200,62500,85400,46000,65700,63030.54,26.14,0,-12102,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6551,4.61,0.61,12,0.21,13654.00,103622.00,86200,20250206,-27.03,53500,20240805,17.57,86200,-27.03,20250206,62500,0.64,20250407,86200,-27.03,20250206,53500,17.57,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,120335,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63000,-2700,5,-4.11,1139641150,18076,48.69,64200,65200,62500,85400,46000,65700,63047.20,26.14,0,-9358,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6561,4.61,0.61,12,0.17,13654.00,103622.00,86200,20250206,-26.91,53500,20240805,17.76,86200,-26.91,20250206,62500,0.80,20250407,86200,-26.91,20250206,53500,17.76,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,110335,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63200,-2500,5,-3.81,990735650,15717,42.34,64200,65200,62500,85400,46000,65700,63035.93,26.14,0,-7543,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6582,4.63,0.61,12,0.15,13654.00,103622.00,86200,20250206,-26.68,53500,20240805,18.13,86200,-26.68,20250206,62500,1.12,20250407,86200,-26.68,20250206,53500,18.13,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,100336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62700,-3000,5,-4.57,782383900,12406,33.42,64200,65200,62500,85400,46000,65700,63064.96,26.14,0,-6050,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6530,4.59,0.61,12,0.12,13654.00,103622.00,86200,20250206,-27.26,53500,20240805,17.20,86200,-27.26,20250206,62500,0.32,20250407,86200,-27.26,20250206,53500,17.20,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250407,090336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,-2600,5,-3.96,72800100,1143,3.08,64200,65200,63000,85400,46000,65700,63692.13,26.14,0,-775,67766,66732,65466,64432,63166,67250,64950,52,19700,500,48610,100,1,10415000,6572,4.62,0.61,12,0.01,13654.00,103622.00,86200,20250206,-26.80,53500,20240805,17.94,86200,-26.80,20250206,63000,0.16,20250407,86200,-26.80,20250206,53500,17.94,20240805,0.36,Y,025540,500,52 억,,2722482,N,N,2943,N,00,N
20250404,160335,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65700,1200,2,1.86,2431852100,37124,107.40,64200,66500,64200,83800,45200,64500,65506.20,26.21,0,-386,66300,65400,64400,63500,62500,65850,63950,52,19300,500,47730,100,1,10415000,6843,4.81,0.63,12,0.36,13654.00,103622.00,86200,20250206,-23.78,53500,20240805,22.80,86200,-23.78,20250206,63400,3.63,20250403,86200,-23.78,20250206,53500,22.80,20240805,0.36,Y,025540,500,52 억,,2729896,N,N,2943,N,00,N
20250404,150337,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65800,1300,2,2.02,2374136400,36246,104.86,64200,66500,64200,83800,45200,64500,65500.65,26.21,0,-504,66300,65400,64400,63500,62500,65850,63950,52,19300,500,47730,100,1,10415000,6853,4.82,0.64,12,0.35,13654.00,103622.00,86200,20250206,-23.67,53500,20240805,22.99,86200,-23.67,20250206,63400,3.79,20250403,86200,-23.67,20250206,53500,22.99,20240805,0.36,Y,025540,500,52 억,,2729896,N,N,4351,N,00,N
20250404,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65600,1100,2,1.71,1836992200,28026,81.08,64200,66500,64200,83800,45200,64500,65546.00,26.21,0,3492,66300,65400,64400,63500,62500,65850,63950,52,19300,500,47730,100,1,10415000,6832,4.80,0.63,12,0.27,13654.00,103622.00,86200,20250206,-23.90,53500,20240805,22.62,86200,-23.90,20250206,63400,3.47,20250403,86200,-23.90,20250206,53500,22.62,20240805,0.36,Y,025540,500,52 억,,2729896,N,N,4351,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 160334 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61400 -4300 5 -6.54 2754489700 44264 119.23 64200 65200 60200 85400 46000 65700 62228.67 26.14 0 -9224 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6395 4.50 0.59 12 0.43 13654.00 103622.00 86200 20250206 -28.77 53500 20240805 14.77 86200 -28.77 20250206 60200 1.99 20250407 86200 -28.77 20250206 53500 14.77 20240805 0.36 Y 025540 500 52 억 2722482 N N 2510 N 00 N
3 20250407 150337 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61000 -4700 5 -7.15 2189854800 34953 94.15 64200 65200 60900 85400 46000 65700 62651.41 26.14 0 -16146 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6353 4.47 0.59 12 0.34 13654.00 103622.00 86200 20250206 -29.23 53500 20240805 14.02 86200 -29.23 20250206 60900 0.16 20250407 86200 -29.23 20250206 53500 14.02 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
4 20250407 140336 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62500 -3200 5 -4.87 1642168200 26077 70.24 64200 65200 62400 85400 46000 65700 62973.82 26.14 0 -15325 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6509 4.58 0.60 12 0.25 13654.00 103622.00 86200 20250206 -27.49 53500 20240805 16.82 86200 -27.49 20250206 62400 0.16 20250407 86200 -27.49 20250206 53500 16.82 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
5 20250407 130334 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62900 -2800 5 -4.26 1399782200 22208 59.82 64200 65200 62500 85400 46000 65700 63030.54 26.14 0 -12102 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6551 4.61 0.61 12 0.21 13654.00 103622.00 86200 20250206 -27.03 53500 20240805 17.57 86200 -27.03 20250206 62500 0.64 20250407 86200 -27.03 20250206 53500 17.57 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
6 20250407 120335 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63000 -2700 5 -4.11 1139641150 18076 48.69 64200 65200 62500 85400 46000 65700 63047.20 26.14 0 -9358 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6561 4.61 0.61 12 0.17 13654.00 103622.00 86200 20250206 -26.91 53500 20240805 17.76 86200 -26.91 20250206 62500 0.80 20250407 86200 -26.91 20250206 53500 17.76 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
7 20250407 110335 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63200 -2500 5 -3.81 990735650 15717 42.34 64200 65200 62500 85400 46000 65700 63035.93 26.14 0 -7543 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6582 4.63 0.61 12 0.15 13654.00 103622.00 86200 20250206 -26.68 53500 20240805 18.13 86200 -26.68 20250206 62500 1.12 20250407 86200 -26.68 20250206 53500 18.13 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
8 20250407 100336 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62700 -3000 5 -4.57 782383900 12406 33.42 64200 65200 62500 85400 46000 65700 63064.96 26.14 0 -6050 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6530 4.59 0.61 12 0.12 13654.00 103622.00 86200 20250206 -27.26 53500 20240805 17.20 86200 -27.26 20250206 62500 0.32 20250407 86200 -27.26 20250206 53500 17.20 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
9 20250407 090336 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63100 -2600 5 -3.96 72800100 1143 3.08 64200 65200 63000 85400 46000 65700 63692.13 26.14 0 -775 67766 66732 65466 64432 63166 67250 64950 52 19700 500 48610 100 1 10415000 6572 4.62 0.61 12 0.01 13654.00 103622.00 86200 20250206 -26.80 53500 20240805 17.94 86200 -26.80 20250206 63000 0.16 20250407 86200 -26.80 20250206 53500 17.94 20240805 0.36 Y 025540 500 52 억 2722482 N N 2943 N 00 N
10 20250404 160335 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65700 1200 2 1.86 2431852100 37124 107.40 64200 66500 64200 83800 45200 64500 65506.20 26.21 0 -386 66300 65400 64400 63500 62500 65850 63950 52 19300 500 47730 100 1 10415000 6843 4.81 0.63 12 0.36 13654.00 103622.00 86200 20250206 -23.78 53500 20240805 22.80 86200 -23.78 20250206 63400 3.63 20250403 86200 -23.78 20250206 53500 22.80 20240805 0.36 Y 025540 500 52 억 2729896 N N 2943 N 00 N
11 20250404 150337 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65800 1300 2 2.02 2374136400 36246 104.86 64200 66500 64200 83800 45200 64500 65500.65 26.21 0 -504 66300 65400 64400 63500 62500 65850 63950 52 19300 500 47730 100 1 10415000 6853 4.82 0.64 12 0.35 13654.00 103622.00 86200 20250206 -23.67 53500 20240805 22.99 86200 -23.67 20250206 63400 3.79 20250403 86200 -23.67 20250206 53500 22.99 20240805 0.36 Y 025540 500 52 억 2729896 N N 4351 N 00 N
12 20250404 140338 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65600 1100 2 1.71 1836992200 28026 81.08 64200 66500 64200 83800 45200 64500 65546.00 26.21 0 3492 66300 65400 64400 63500 62500 65850 63950 52 19300 500 47730 100 1 10415000 6832 4.80 0.63 12 0.27 13654.00 103622.00 86200 20250206 -23.90 53500 20240805 22.62 86200 -23.90 20250206 63400 3.47 20250403 86200 -23.90 20250206 53500 22.62 20240805 0.36 Y 025540 500 52 억 2729896 N N 4351 N 00 N