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
092220/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
20250407,160643,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,664,-41,5,-5.82,627979253,936072,128.55,675,699,664,916,494,705,670.89,3.39,0,-314631,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1333,-11.65,0.38,12,0.47,-57.00,1739.00,1638,20240514,-59.46,664,20250407,0.00,944,-29.66,20250210,664,0.00,20250407,1638,-59.46,20240514,664,0.00,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,50561,N,00,N
20250407,150648,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,669,-36,5,-5.11,574528570,855747,117.52,675,699,664,916,494,705,671.38,3.39,0,-288839,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1343,-11.74,0.38,12,0.43,-57.00,1739.00,1638,20240514,-59.16,664,20250407,0.75,944,-29.13,20250210,664,0.75,20250407,1638,-59.16,20240514,664,0.75,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,140645,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,666,-39,5,-5.53,541372894,806028,110.69,675,699,664,916,494,705,671.66,3.39,0,-270437,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1337,-11.68,0.38,12,0.40,-57.00,1739.00,1638,20240514,-59.34,664,20250407,0.30,944,-29.45,20250210,664,0.30,20250407,1638,-59.34,20240514,664,0.30,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,130644,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,674,-31,5,-4.40,464652909,690966,94.89,675,699,666,916,494,705,672.47,3.39,0,-241461,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1353,-11.82,0.39,12,0.34,-57.00,1739.00,1638,20240514,-58.85,666,20250407,1.20,944,-28.60,20250210,666,1.20,20250407,1638,-58.85,20240514,666,1.20,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,120644,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,672,-33,5,-4.68,400129100,594992,81.71,675,699,666,916,494,705,672.49,3.39,0,-182433,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1349,-11.79,0.39,12,0.30,-57.00,1739.00,1638,20240514,-58.97,666,20250407,0.90,944,-28.81,20250210,666,0.90,20250407,1638,-58.97,20240514,666,0.90,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,110645,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,676,-29,5,-4.11,362315730,538698,73.98,675,699,666,916,494,705,672.58,3.39,0,-151664,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1357,-11.86,0.39,12,0.27,-57.00,1739.00,1638,20240514,-58.73,666,20250407,1.50,944,-28.39,20250210,666,1.50,20250407,1638,-58.73,20240514,666,1.50,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,100644,55,60.00,KOSPI,신저가,전기·전자,N,N,N,Y,60,N,668,-37,5,-5.25,263646569,391526,53.77,675,699,668,916,494,705,673.38,3.39,0,-165914,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1341,-11.72,0.38,12,0.20,-57.00,1739.00,1638,20240514,-59.22,668,20250407,0.00,944,-29.24,20250210,668,0.00,20250407,1638,-59.22,20240514,668,0.00,20250407,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250407,090645,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,680,-25,5,-3.55,50756180,74761,10.27,675,699,675,916,494,705,678.91,3.39,0,-26430,735,719,701,685,667,728,694,1004,211,500,500,1,1,200763141,1365,-11.93,0.39,12,0.04,-57.00,1739.00,1638,20240514,-58.49,671,20241209,1.34,944,-27.97,20250210,675,0.74,20250407,1638,-58.49,20240514,671,1.34,20241209,2.10,Y,092220,500,1003 억,,6798734,N,N,28342,N,00,N
20250404,160642,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,705,4,2,0.57,507355951,728005,133.80,695,717,683,911,491,701,696.91,3.41,0,-52920,715,707,700,692,685,712,697,1004,210,500,500,1,1,200763141,1415,-12.37,0.41,12,0.36,-57.00,1739.00,1638,20240514,-56.96,671,20241209,5.07,944,-25.32,20250210,683,3.22,20250404,1638,-56.96,20240514,671,5.07,20241209,2.12,Y,092220,500,1003 억,,6852304,N,N,28342,N,00,N
20250404,150648,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,699,-2,5,-0.29,482771968,692963,127.36,695,717,683,911,491,701,696.68,3.41,0,-50058,715,707,700,692,685,712,697,1004,210,500,500,1,1,200763141,1403,-12.26,0.40,12,0.35,-57.00,1739.00,1638,20240514,-57.33,671,20241209,4.17,944,-25.95,20250210,683,2.34,20250404,1638,-57.33,20240514,671,4.17,20241209,2.12,Y,092220,500,1003 억,,6852304,N,N,32836,N,00,N
20250404,140650,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,689,-12,5,-1.71,426197284,610907,112.28,695,717,683,911,491,701,697.65,3.41,0,-66839,715,707,700,692,685,712,697,1004,210,500,500,1,1,200763141,1383,-12.09,0.40,12,0.30,-57.00,1739.00,1638,20240514,-57.94,671,20241209,2.68,944,-27.01,20250210,683,0.88,20250404,1638,-57.94,20240514,671,2.68,20241209,2.12,Y,092220,500,1003 억,,6852304,N,N,32836,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 160643 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 664 -41 5 -5.82 627979253 936072 128.55 675 699 664 916 494 705 670.89 3.39 0 -314631 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1333 -11.65 0.38 12 0.47 -57.00 1739.00 1638 20240514 -59.46 664 20250407 0.00 944 -29.66 20250210 664 0.00 20250407 1638 -59.46 20240514 664 0.00 20250407 2.10 Y 092220 500 1003 억 6798734 N N 50561 N 00 N
3 20250407 150648 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 669 -36 5 -5.11 574528570 855747 117.52 675 699 664 916 494 705 671.38 3.39 0 -288839 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1343 -11.74 0.38 12 0.43 -57.00 1739.00 1638 20240514 -59.16 664 20250407 0.75 944 -29.13 20250210 664 0.75 20250407 1638 -59.16 20240514 664 0.75 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
4 20250407 140645 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 666 -39 5 -5.53 541372894 806028 110.69 675 699 664 916 494 705 671.66 3.39 0 -270437 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1337 -11.68 0.38 12 0.40 -57.00 1739.00 1638 20240514 -59.34 664 20250407 0.30 944 -29.45 20250210 664 0.30 20250407 1638 -59.34 20240514 664 0.30 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
5 20250407 130644 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 674 -31 5 -4.40 464652909 690966 94.89 675 699 666 916 494 705 672.47 3.39 0 -241461 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1353 -11.82 0.39 12 0.34 -57.00 1739.00 1638 20240514 -58.85 666 20250407 1.20 944 -28.60 20250210 666 1.20 20250407 1638 -58.85 20240514 666 1.20 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
6 20250407 120644 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 672 -33 5 -4.68 400129100 594992 81.71 675 699 666 916 494 705 672.49 3.39 0 -182433 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1349 -11.79 0.39 12 0.30 -57.00 1739.00 1638 20240514 -58.97 666 20250407 0.90 944 -28.81 20250210 666 0.90 20250407 1638 -58.97 20240514 666 0.90 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
7 20250407 110645 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 676 -29 5 -4.11 362315730 538698 73.98 675 699 666 916 494 705 672.58 3.39 0 -151664 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1357 -11.86 0.39 12 0.27 -57.00 1739.00 1638 20240514 -58.73 666 20250407 1.50 944 -28.39 20250210 666 1.50 20250407 1638 -58.73 20240514 666 1.50 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
8 20250407 100644 55 60.00 KOSPI 신저가 전기·전자 N N N Y 60 N 668 -37 5 -5.25 263646569 391526 53.77 675 699 668 916 494 705 673.38 3.39 0 -165914 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1341 -11.72 0.38 12 0.20 -57.00 1739.00 1638 20240514 -59.22 668 20250407 0.00 944 -29.24 20250210 668 0.00 20250407 1638 -59.22 20240514 668 0.00 20250407 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
9 20250407 090645 55 60.00 KOSPI 전기·전자 N N N Y 60 N 680 -25 5 -3.55 50756180 74761 10.27 675 699 675 916 494 705 678.91 3.39 0 -26430 735 719 701 685 667 728 694 1004 211 500 500 1 1 200763141 1365 -11.93 0.39 12 0.04 -57.00 1739.00 1638 20240514 -58.49 671 20241209 1.34 944 -27.97 20250210 675 0.74 20250407 1638 -58.49 20240514 671 1.34 20241209 2.10 Y 092220 500 1003 억 6798734 N N 28342 N 00 N
10 20250404 160642 55 60.00 KOSPI 전기·전자 N N N Y 60 N 705 4 2 0.57 507355951 728005 133.80 695 717 683 911 491 701 696.91 3.41 0 -52920 715 707 700 692 685 712 697 1004 210 500 500 1 1 200763141 1415 -12.37 0.41 12 0.36 -57.00 1739.00 1638 20240514 -56.96 671 20241209 5.07 944 -25.32 20250210 683 3.22 20250404 1638 -56.96 20240514 671 5.07 20241209 2.12 Y 092220 500 1003 억 6852304 N N 28342 N 00 N
11 20250404 150648 55 60.00 KOSPI 전기·전자 N N N Y 60 N 699 -2 5 -0.29 482771968 692963 127.36 695 717 683 911 491 701 696.68 3.41 0 -50058 715 707 700 692 685 712 697 1004 210 500 500 1 1 200763141 1403 -12.26 0.40 12 0.35 -57.00 1739.00 1638 20240514 -57.33 671 20241209 4.17 944 -25.95 20250210 683 2.34 20250404 1638 -57.33 20240514 671 4.17 20241209 2.12 Y 092220 500 1003 억 6852304 N N 32836 N 00 N
12 20250404 140650 55 60.00 KOSPI 전기·전자 N N N Y 60 N 689 -12 5 -1.71 426197284 610907 112.28 695 717 683 911 491 701 697.65 3.41 0 -66839 715 707 700 692 685 712 697 1004 210 500 500 1 1 200763141 1383 -12.09 0.40 12 0.30 -57.00 1739.00 1638 20240514 -57.94 671 20241209 2.68 944 -27.01 20250210 683 0.88 20250404 1638 -57.94 20240514 671 2.68 20241209 2.12 Y 092220 500 1003 억 6852304 N N 32836 N 00 N