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
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
20250407,160638,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11700,-1140,5,-8.88,3240618885,270983,119.27,12390,12400,11680,16690,8990,12840,11958.12,11.46,0,-44067,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4032,6.02,0.52,12,0.79,1945.00,22697.00,27400,20240717,-57.30,11680,20250407,0.17,18060,-35.22,20250108,11680,0.17,20250407,27400,-57.30,20240717,11680,0.17,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,15683,N,00,N
20250407,150643,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11710,-1130,5,-8.80,3046782445,254420,111.98,12390,12400,11690,16690,8990,12840,11974.72,11.46,0,-44029,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4036,6.02,0.52,12,0.74,1945.00,22697.00,27400,20240717,-57.26,11690,20250407,0.17,18060,-35.16,20250108,11690,0.17,20250407,27400,-57.26,20240717,11690,0.17,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,140640,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11820,-1020,5,-7.94,2635656925,219500,96.61,12390,12400,11750,16690,8990,12840,12006.79,11.46,0,-47052,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4074,6.08,0.52,12,0.64,1945.00,22697.00,27400,20240717,-56.86,11750,20250407,0.60,18060,-34.55,20250108,11750,0.60,20250407,27400,-56.86,20240717,11750,0.60,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,130639,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11950,-890,5,-6.93,2270501750,188684,83.05,12390,12400,11890,16690,8990,12840,12032.50,11.46,0,-40331,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4118,6.14,0.53,12,0.55,1945.00,22697.00,27400,20240717,-56.39,11890,20250407,0.50,18060,-33.83,20250108,11890,0.50,20250407,27400,-56.39,20240717,11890,0.50,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,120639,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11970,-870,5,-6.78,1986095480,164832,72.55,12390,12400,11890,16690,8990,12840,12048.25,11.46,0,-31111,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4125,6.15,0.53,12,0.48,1945.00,22697.00,27400,20240717,-56.31,11890,20250407,0.67,18060,-33.72,20250108,11890,0.67,20250407,27400,-56.31,20240717,11890,0.67,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,110640,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12080,-760,5,-5.92,1811889140,150308,66.16,12390,12400,11890,16690,8990,12840,12053.46,11.46,0,-26069,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4163,6.21,0.53,12,0.44,1945.00,22697.00,27400,20240717,-55.91,11890,20250407,1.60,18060,-33.11,20250108,11890,1.60,20250407,27400,-55.91,20240717,11890,1.60,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,100640,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,11930,-910,5,-7.09,1494234390,123923,54.54,12390,12400,11890,16690,8990,12840,12056.50,11.46,0,-34692,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4112,6.13,0.53,12,0.36,1945.00,22697.00,27400,20240717,-56.46,11890,20250407,0.34,18060,-33.94,20250108,11890,0.34,20250407,27400,-56.46,20240717,11890,0.34,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250407,090641,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12110,-730,5,-5.69,336838550,27615,12.15,12390,12400,12050,16690,8990,12840,12192.98,11.46,0,-13159,13613,13226,12853,12466,12093,13420,12660,172,3850,500,9240,10,1,34464379,4174,6.23,0.53,12,0.08,1945.00,22697.00,27400,20240717,-55.80,12050,20250407,0.50,18060,-32.95,20250108,12050,0.50,20250407,27400,-55.80,20240717,12050,0.50,20250407,4.03,Y,090460,500,172 억,,3948288,N,N,13371,N,00,N
20250404,160637,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12840,-120,5,-0.93,2904342360,227198,77.85,12610,13240,12480,16840,9080,12960,12782.92,11.37,0,63237,13300,13130,13030,12860,12760,13080,12810,172,3880,500,9330,10,1,34464379,4425,6.60,0.57,12,0.66,1945.00,22697.00,27400,20240717,-53.14,12480,20250404,2.88,18060,-28.90,20250108,12480,2.88,20250404,27400,-53.14,20240717,12480,2.88,20250404,3.98,Y,090460,500,172 억,,3918018,N,N,11912,N,00,N
20250404,150643,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12810,-150,5,-1.16,2805293620,219482,75.21,12610,13240,12480,16840,9080,12960,12781.43,11.37,0,61332,13300,13130,13030,12860,12760,13080,12810,172,3880,500,9330,10,1,34464379,4415,6.59,0.56,12,0.64,1945.00,22697.00,27400,20240717,-53.25,12480,20250404,2.64,18060,-29.07,20250108,12480,2.64,20250404,27400,-53.25,20240717,12480,2.64,20250404,3.98,Y,090460,500,172 억,,3918018,N,N,22459,N,00,N
20250404,140645,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12600,-360,5,-2.78,2498069990,195287,66.92,12610,13240,12480,16840,9080,12960,12791.79,11.37,0,46428,13300,13130,13030,12860,12760,13080,12810,172,3880,500,9330,10,1,34464379,4343,6.48,0.56,12,0.57,1945.00,22697.00,27400,20240717,-54.01,12480,20250404,0.96,18060,-30.23,20250108,12480,0.96,20250404,27400,-54.01,20240717,12480,0.96,20250404,3.98,Y,090460,500,172 억,,3918018,N,N,22459,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 160638 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11700 -1140 5 -8.88 3240618885 270983 119.27 12390 12400 11680 16690 8990 12840 11958.12 11.46 0 -44067 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4032 6.02 0.52 12 0.79 1945.00 22697.00 27400 20240717 -57.30 11680 20250407 0.17 18060 -35.22 20250108 11680 0.17 20250407 27400 -57.30 20240717 11680 0.17 20250407 4.03 Y 090460 500 172 억 3948288 N N 15683 N 00 N
3 20250407 150643 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11710 -1130 5 -8.80 3046782445 254420 111.98 12390 12400 11690 16690 8990 12840 11974.72 11.46 0 -44029 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4036 6.02 0.52 12 0.74 1945.00 22697.00 27400 20240717 -57.26 11690 20250407 0.17 18060 -35.16 20250108 11690 0.17 20250407 27400 -57.26 20240717 11690 0.17 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
4 20250407 140640 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11820 -1020 5 -7.94 2635656925 219500 96.61 12390 12400 11750 16690 8990 12840 12006.79 11.46 0 -47052 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4074 6.08 0.52 12 0.64 1945.00 22697.00 27400 20240717 -56.86 11750 20250407 0.60 18060 -34.55 20250108 11750 0.60 20250407 27400 -56.86 20240717 11750 0.60 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
5 20250407 130639 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11950 -890 5 -6.93 2270501750 188684 83.05 12390 12400 11890 16690 8990 12840 12032.50 11.46 0 -40331 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4118 6.14 0.53 12 0.55 1945.00 22697.00 27400 20240717 -56.39 11890 20250407 0.50 18060 -33.83 20250108 11890 0.50 20250407 27400 -56.39 20240717 11890 0.50 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
6 20250407 120639 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11970 -870 5 -6.78 1986095480 164832 72.55 12390 12400 11890 16690 8990 12840 12048.25 11.46 0 -31111 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4125 6.15 0.53 12 0.48 1945.00 22697.00 27400 20240717 -56.31 11890 20250407 0.67 18060 -33.72 20250108 11890 0.67 20250407 27400 -56.31 20240717 11890 0.67 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
7 20250407 110640 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 12080 -760 5 -5.92 1811889140 150308 66.16 12390 12400 11890 16690 8990 12840 12053.46 11.46 0 -26069 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4163 6.21 0.53 12 0.44 1945.00 22697.00 27400 20240717 -55.91 11890 20250407 1.60 18060 -33.11 20250108 11890 1.60 20250407 27400 -55.91 20240717 11890 1.60 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
8 20250407 100640 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 11930 -910 5 -7.09 1494234390 123923 54.54 12390 12400 11890 16690 8990 12840 12056.50 11.46 0 -34692 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4112 6.13 0.53 12 0.36 1945.00 22697.00 27400 20240717 -56.46 11890 20250407 0.34 18060 -33.94 20250108 11890 0.34 20250407 27400 -56.46 20240717 11890 0.34 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
9 20250407 090641 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 12110 -730 5 -5.69 336838550 27615 12.15 12390 12400 12050 16690 8990 12840 12192.98 11.46 0 -13159 13613 13226 12853 12466 12093 13420 12660 172 3850 500 9240 10 1 34464379 4174 6.23 0.53 12 0.08 1945.00 22697.00 27400 20240717 -55.80 12050 20250407 0.50 18060 -32.95 20250108 12050 0.50 20250407 27400 -55.80 20240717 12050 0.50 20250407 4.03 Y 090460 500 172 억 3948288 N N 13371 N 00 N
10 20250404 160637 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 12840 -120 5 -0.93 2904342360 227198 77.85 12610 13240 12480 16840 9080 12960 12782.92 11.37 0 63237 13300 13130 13030 12860 12760 13080 12810 172 3880 500 9330 10 1 34464379 4425 6.60 0.57 12 0.66 1945.00 22697.00 27400 20240717 -53.14 12480 20250404 2.88 18060 -28.90 20250108 12480 2.88 20250404 27400 -53.14 20240717 12480 2.88 20250404 3.98 Y 090460 500 172 억 3918018 N N 11912 N 00 N
11 20250404 150643 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 12810 -150 5 -1.16 2805293620 219482 75.21 12610 13240 12480 16840 9080 12960 12781.43 11.37 0 61332 13300 13130 13030 12860 12760 13080 12810 172 3880 500 9330 10 1 34464379 4415 6.59 0.56 12 0.64 1945.00 22697.00 27400 20240717 -53.25 12480 20250404 2.64 18060 -29.07 20250108 12480 2.64 20250404 27400 -53.25 20240717 12480 2.64 20250404 3.98 Y 090460 500 172 억 3918018 N N 22459 N 00 N
12 20250404 140645 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 12600 -360 5 -2.78 2498069990 195287 66.92 12610 13240 12480 16840 9080 12960 12791.79 11.37 0 46428 13300 13130 13030 12860 12760 13080 12810 172 3880 500 9330 10 1 34464379 4343 6.48 0.56 12 0.57 1945.00 22697.00 27400 20240717 -54.01 12480 20250404 0.96 18060 -30.23 20250108 12480 0.96 20250404 27400 -54.01 20240717 12480 0.96 20250404 3.98 Y 090460 500 172 억 3918018 N N 22459 N 00 N