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
103590/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
20250407,160710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20050,-3500,5,-14.86,22946462150,1104827,126.88,21800,22050,20000,30600,16500,23550,20769.56,7.57,0,399510,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,9561,20.40,1.91,12,2.32,983.00,10493.00,37550,20250124,-46.60,16600,20240909,20.78,37550,-46.60,20250124,20000,0.25,20250407,37550,-46.60,20250124,16600,20.78,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,28022,N,00,N
20250407,150716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20150,-3400,5,-14.44,21168795650,1016336,116.72,21800,22050,20000,30600,16500,23550,20828.54,7.57,0,358694,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,9609,20.50,1.92,12,2.13,983.00,10493.00,37550,20250124,-46.34,16600,20240909,21.39,37550,-46.34,20250124,20000,0.75,20250407,37550,-46.34,20250124,16600,21.39,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,140713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20350,-3200,5,-13.59,16688293725,794832,91.28,21800,22050,20150,30600,16500,23550,20996.00,7.57,0,250594,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,9704,20.70,1.94,12,1.67,983.00,10493.00,37550,20250124,-45.81,16600,20240909,22.59,37550,-45.81,20250124,20150,0.99,20250407,37550,-45.81,20250124,16600,22.59,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,130712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20750,-2800,5,-11.89,12091558050,570445,65.51,21800,22050,20650,30600,16500,23550,21196.71,7.57,0,139311,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,9895,21.11,1.98,12,1.20,983.00,10493.00,37550,20250124,-44.74,16600,20240909,25.00,37550,-44.74,20250124,20650,0.48,20250407,37550,-44.74,20250124,16600,25.00,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,120712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21000,-2550,5,-10.83,9119426950,427376,49.08,21800,22050,20800,30600,16500,23550,21338.18,7.57,0,72203,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,10014,21.36,2.00,12,0.90,983.00,10493.00,37550,20250124,-44.07,16600,20240909,26.51,37550,-44.07,20250124,20800,0.96,20250407,37550,-44.07,20250124,16600,26.51,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,110713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21350,-2200,5,-9.34,6920208500,323339,37.13,21800,22050,20800,30600,16500,23550,21402.33,7.57,0,56834,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,10181,21.72,2.03,12,0.68,983.00,10493.00,37550,20250124,-43.14,16600,20240909,28.61,37550,-43.14,20250124,20800,2.64,20250407,37550,-43.14,20250124,16600,28.61,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,100712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21150,-2400,5,-10.19,4730460325,220305,25.30,21800,22050,20800,30600,16500,23550,21472.32,7.57,0,37026,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,10085,21.52,2.02,12,0.46,983.00,10493.00,37550,20250124,-43.68,16600,20240909,27.41,37550,-43.68,20250124,20800,1.68,20250407,37550,-43.68,20250124,16600,27.41,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250407,090714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21800,-1750,5,-7.43,651714350,29835,3.43,21800,22050,21650,30600,16500,23550,21843.95,7.57,0,5299,26216,24882,23866,22532,21516,24375,22025,477,7050,1000,16950,50,1,47685390,10395,22.18,2.08,12,0.06,983.00,10493.00,37550,20250124,-41.94,16600,20240909,31.33,37550,-41.94,20250124,21650,0.69,20250407,37550,-41.94,20250124,16600,31.33,20240909,2.93,Y,103590,1000,476 억,,3607520,N,N,54363,N,00,N
20250404,160710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,-1850,5,-7.28,20743909375,870771,248.79,24350,25200,22850,33000,17800,25400,23822.51,7.69,0,-86482,26500,25950,24850,24300,23200,26225,24575,477,7600,1000,18280,50,1,47685390,11230,23.96,2.24,12,1.83,983.00,10493.00,37550,20250124,-37.28,16600,20240909,41.87,37550,-37.28,20250124,22850,3.06,20250404,37550,-37.28,20250124,16600,41.87,20240909,2.87,Y,103590,1000,476 억,,3666151,N,N,54363,N,00,N
20250404,150717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23500,-1900,5,-7.48,19904666000,835104,238.60,24350,25200,22850,33000,17800,25400,23834.95,7.69,0,-76922,26500,25950,24850,24300,23200,26225,24575,477,7600,1000,18280,50,1,47685390,11206,23.91,2.24,12,1.75,983.00,10493.00,37550,20250124,-37.42,16600,20240909,41.57,37550,-37.42,20250124,22850,2.84,20250404,37550,-37.42,20250124,16600,41.57,20240909,2.87,Y,103590,1000,476 억,,3666151,N,N,13485,N,00,N
20250404,140719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22900,-2500,5,-9.84,17486106850,730747,208.79,24350,25200,22850,33000,17800,25400,23929.08,7.69,0,-94581,26500,25950,24850,24300,23200,26225,24575,477,7600,1000,18280,50,1,47685390,10920,23.30,2.18,12,1.53,983.00,10493.00,37550,20250124,-39.01,16600,20240909,37.95,37550,-39.01,20250124,22850,0.22,20250404,37550,-39.01,20250124,16600,37.95,20240909,2.87,Y,103590,1000,476 억,,3666151,N,N,13485,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 160710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20050 -3500 5 -14.86 22946462150 1104827 126.88 21800 22050 20000 30600 16500 23550 20769.56 7.57 0 399510 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 9561 20.40 1.91 12 2.32 983.00 10493.00 37550 20250124 -46.60 16600 20240909 20.78 37550 -46.60 20250124 20000 0.25 20250407 37550 -46.60 20250124 16600 20.78 20240909 2.93 Y 103590 1000 476 억 3607520 N N 28022 N 00 N
3 20250407 150716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20150 -3400 5 -14.44 21168795650 1016336 116.72 21800 22050 20000 30600 16500 23550 20828.54 7.57 0 358694 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 9609 20.50 1.92 12 2.13 983.00 10493.00 37550 20250124 -46.34 16600 20240909 21.39 37550 -46.34 20250124 20000 0.75 20250407 37550 -46.34 20250124 16600 21.39 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
4 20250407 140713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20350 -3200 5 -13.59 16688293725 794832 91.28 21800 22050 20150 30600 16500 23550 20996.00 7.57 0 250594 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 9704 20.70 1.94 12 1.67 983.00 10493.00 37550 20250124 -45.81 16600 20240909 22.59 37550 -45.81 20250124 20150 0.99 20250407 37550 -45.81 20250124 16600 22.59 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
5 20250407 130712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 20750 -2800 5 -11.89 12091558050 570445 65.51 21800 22050 20650 30600 16500 23550 21196.71 7.57 0 139311 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 9895 21.11 1.98 12 1.20 983.00 10493.00 37550 20250124 -44.74 16600 20240909 25.00 37550 -44.74 20250124 20650 0.48 20250407 37550 -44.74 20250124 16600 25.00 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
6 20250407 120712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21000 -2550 5 -10.83 9119426950 427376 49.08 21800 22050 20800 30600 16500 23550 21338.18 7.57 0 72203 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 10014 21.36 2.00 12 0.90 983.00 10493.00 37550 20250124 -44.07 16600 20240909 26.51 37550 -44.07 20250124 20800 0.96 20250407 37550 -44.07 20250124 16600 26.51 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
7 20250407 110713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21350 -2200 5 -9.34 6920208500 323339 37.13 21800 22050 20800 30600 16500 23550 21402.33 7.57 0 56834 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 10181 21.72 2.03 12 0.68 983.00 10493.00 37550 20250124 -43.14 16600 20240909 28.61 37550 -43.14 20250124 20800 2.64 20250407 37550 -43.14 20250124 16600 28.61 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
8 20250407 100712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21150 -2400 5 -10.19 4730460325 220305 25.30 21800 22050 20800 30600 16500 23550 21472.32 7.57 0 37026 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 10085 21.52 2.02 12 0.46 983.00 10493.00 37550 20250124 -43.68 16600 20240909 27.41 37550 -43.68 20250124 20800 1.68 20250407 37550 -43.68 20250124 16600 27.41 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
9 20250407 090714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 21800 -1750 5 -7.43 651714350 29835 3.43 21800 22050 21650 30600 16500 23550 21843.95 7.57 0 5299 26216 24882 23866 22532 21516 24375 22025 477 7050 1000 16950 50 1 47685390 10395 22.18 2.08 12 0.06 983.00 10493.00 37550 20250124 -41.94 16600 20240909 31.33 37550 -41.94 20250124 21650 0.69 20250407 37550 -41.94 20250124 16600 31.33 20240909 2.93 Y 103590 1000 476 억 3607520 N N 54363 N 00 N
10 20250404 160710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23550 -1850 5 -7.28 20743909375 870771 248.79 24350 25200 22850 33000 17800 25400 23822.51 7.69 0 -86482 26500 25950 24850 24300 23200 26225 24575 477 7600 1000 18280 50 1 47685390 11230 23.96 2.24 12 1.83 983.00 10493.00 37550 20250124 -37.28 16600 20240909 41.87 37550 -37.28 20250124 22850 3.06 20250404 37550 -37.28 20250124 16600 41.87 20240909 2.87 Y 103590 1000 476 억 3666151 N N 54363 N 00 N
11 20250404 150717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23500 -1900 5 -7.48 19904666000 835104 238.60 24350 25200 22850 33000 17800 25400 23834.95 7.69 0 -76922 26500 25950 24850 24300 23200 26225 24575 477 7600 1000 18280 50 1 47685390 11206 23.91 2.24 12 1.75 983.00 10493.00 37550 20250124 -37.42 16600 20240909 41.57 37550 -37.42 20250124 22850 2.84 20250404 37550 -37.42 20250124 16600 41.57 20240909 2.87 Y 103590 1000 476 억 3666151 N N 13485 N 00 N
12 20250404 140719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22900 -2500 5 -9.84 17486106850 730747 208.79 24350 25200 22850 33000 17800 25400 23929.08 7.69 0 -94581 26500 25950 24850 24300 23200 26225 24575 477 7600 1000 18280 50 1 47685390 10920 23.30 2.18 12 1.53 983.00 10493.00 37550 20250124 -39.01 16600 20240909 37.95 37550 -39.01 20250124 22850 0.22 20250404 37550 -39.01 20250124 16600 37.95 20240909 2.87 Y 103590 1000 476 억 3666151 N N 13485 N 00 N