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
108320/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
20250407,160717,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,48550,-3250,5,-6.27,2331982475,47586,208.62,50600,50900,48400,67300,36300,51800,49005.82,30.13,0,-19134,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,7896,6.05,0.73,12,0.29,8024.00,66378.00,86800,20240402,-44.07,48400,20250407,0.31,66200,-26.66,20250219,48400,0.31,20250407,84500,-42.54,20240701,48400,0.31,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,10259,N,00,N
20250407,150722,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,48450,-3350,5,-6.47,2084645575,42486,186.26,50600,50900,48400,67300,36300,51800,49066.65,30.13,0,-17930,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,7880,6.04,0.73,12,0.26,8024.00,66378.00,86800,20240402,-44.18,48400,20250407,0.10,66200,-26.81,20250219,48400,0.10,20250407,84500,-42.66,20240701,48400,0.10,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,140720,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,48700,-3100,5,-5.98,1571883275,31943,140.04,50600,50900,48650,67300,36300,51800,49209.01,30.13,0,-11043,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,7921,6.07,0.73,12,0.20,8024.00,66378.00,86800,20240402,-43.89,48650,20250407,0.10,66200,-26.44,20250219,48650,0.10,20250407,84500,-42.37,20240701,48650,0.10,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,130719,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,49000,-2800,5,-5.41,1213286650,24601,107.85,50600,50900,48850,67300,36300,51800,49318.59,30.13,0,-9968,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,7970,6.11,0.74,12,0.15,8024.00,66378.00,86800,20240402,-43.55,48850,20250407,0.31,66200,-25.98,20250219,48850,0.31,20250407,84500,-42.01,20240701,48850,0.31,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,120718,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,49200,-2600,5,-5.02,982519250,19902,87.25,50600,50900,48850,67300,36300,51800,49367.87,30.13,0,-9038,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,8002,6.13,0.74,12,0.12,8024.00,66378.00,86800,20240402,-43.32,48850,20250407,0.72,66200,-25.68,20250219,48850,0.72,20250407,84500,-41.78,20240701,48850,0.72,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,110719,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,49500,-2300,5,-4.44,861950450,17457,76.53,50600,50900,48850,67300,36300,51800,49375.63,30.13,0,-7639,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,8051,6.17,0.75,12,0.11,8024.00,66378.00,86800,20240402,-42.97,48850,20250407,1.33,66200,-25.23,20250219,48850,1.33,20250407,84500,-41.42,20240701,48850,1.33,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,100719,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,48950,-2850,5,-5.50,651108250,13171,57.74,50600,50900,48900,67300,36300,51800,49434.99,30.13,0,-5269,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,7961,6.10,0.74,12,0.08,8024.00,66378.00,86800,20240402,-43.61,48900,20250407,0.10,66200,-26.06,20250219,48900,0.10,20250407,84500,-42.07,20240701,48900,0.10,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250407,090720,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,49350,-2450,5,-4.73,176833800,3540,15.52,50600,50900,49350,67300,36300,51800,49953.05,30.13,0,-1985,53600,52700,51500,50600,49400,53150,51050,81,15500,500,38330,50,1,16264300,8026,6.15,0.74,12,0.02,8024.00,66378.00,86800,20240402,-43.15,49350,20250407,0.00,66200,-25.45,20250219,49350,0.00,20250407,84500,-41.60,20240701,49350,0.00,20250407,1.01,Y,108320,500,81 억,,4900601,N,N,3488,N,00,N
20250404,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51800,100,2,0.19,1171102550,22810,91.18,51000,52400,50300,67200,36200,51700,51341.63,30.15,0,-5149,52966,52332,51766,51132,50566,52650,51450,81,15500,500,38250,100,1,16264300,8425,6.46,0.78,12,0.14,8024.00,66378.00,86800,20240402,-40.32,50100,20241209,3.39,66200,-21.75,20250219,50300,2.98,20250404,85900,-39.70,20240404,50100,3.39,20241209,1.00,Y,108320,500,81 억,,4904401,N,N,3488,N,00,N
20250404,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51600,-100,5,-0.19,1072931550,20911,83.59,51000,52400,50300,67200,36200,51700,51309.43,30.15,0,-4493,52966,52332,51766,51132,50566,52650,51450,81,15500,500,38250,100,1,16264300,8392,6.43,0.78,12,0.13,8024.00,66378.00,86800,20240402,-40.55,50100,20241209,2.99,66200,-22.05,20250219,50300,2.58,20250404,85900,-39.93,20240404,50100,2.99,20241209,1.00,Y,108320,500,81 억,,4904401,N,N,4282,N,00,N
20250404,140725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51100,-600,5,-1.16,767631850,14916,59.62,51000,52400,50500,67200,36200,51700,51463.65,30.15,0,-4100,52966,52332,51766,51132,50566,52650,51450,81,15500,500,38250,100,1,16264300,8311,6.37,0.77,12,0.09,8024.00,66378.00,86800,20240402,-41.13,50100,20241209,2.00,66200,-22.81,20250219,50500,1.19,20250404,85900,-40.51,20240404,50100,2.00,20241209,1.00,Y,108320,500,81 억,,4904401,N,N,4282,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 160717 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 48550 -3250 5 -6.27 2331982475 47586 208.62 50600 50900 48400 67300 36300 51800 49005.82 30.13 0 -19134 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 7896 6.05 0.73 12 0.29 8024.00 66378.00 86800 20240402 -44.07 48400 20250407 0.31 66200 -26.66 20250219 48400 0.31 20250407 84500 -42.54 20240701 48400 0.31 20250407 1.01 Y 108320 500 81 억 4900601 N N 10259 N 00 N
3 20250407 150722 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 48450 -3350 5 -6.47 2084645575 42486 186.26 50600 50900 48400 67300 36300 51800 49066.65 30.13 0 -17930 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 7880 6.04 0.73 12 0.26 8024.00 66378.00 86800 20240402 -44.18 48400 20250407 0.10 66200 -26.81 20250219 48400 0.10 20250407 84500 -42.66 20240701 48400 0.10 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
4 20250407 140720 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 48700 -3100 5 -5.98 1571883275 31943 140.04 50600 50900 48650 67300 36300 51800 49209.01 30.13 0 -11043 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 7921 6.07 0.73 12 0.20 8024.00 66378.00 86800 20240402 -43.89 48650 20250407 0.10 66200 -26.44 20250219 48650 0.10 20250407 84500 -42.37 20240701 48650 0.10 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
5 20250407 130719 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 49000 -2800 5 -5.41 1213286650 24601 107.85 50600 50900 48850 67300 36300 51800 49318.59 30.13 0 -9968 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 7970 6.11 0.74 12 0.15 8024.00 66378.00 86800 20240402 -43.55 48850 20250407 0.31 66200 -25.98 20250219 48850 0.31 20250407 84500 -42.01 20240701 48850 0.31 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
6 20250407 120718 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 49200 -2600 5 -5.02 982519250 19902 87.25 50600 50900 48850 67300 36300 51800 49367.87 30.13 0 -9038 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 8002 6.13 0.74 12 0.12 8024.00 66378.00 86800 20240402 -43.32 48850 20250407 0.72 66200 -25.68 20250219 48850 0.72 20250407 84500 -41.78 20240701 48850 0.72 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
7 20250407 110719 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 49500 -2300 5 -4.44 861950450 17457 76.53 50600 50900 48850 67300 36300 51800 49375.63 30.13 0 -7639 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 8051 6.17 0.75 12 0.11 8024.00 66378.00 86800 20240402 -42.97 48850 20250407 1.33 66200 -25.23 20250219 48850 1.33 20250407 84500 -41.42 20240701 48850 1.33 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
8 20250407 100719 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 48950 -2850 5 -5.50 651108250 13171 57.74 50600 50900 48900 67300 36300 51800 49434.99 30.13 0 -5269 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 7961 6.10 0.74 12 0.08 8024.00 66378.00 86800 20240402 -43.61 48900 20250407 0.10 66200 -26.06 20250219 48900 0.10 20250407 84500 -42.07 20240701 48900 0.10 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
9 20250407 090720 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 49350 -2450 5 -4.73 176833800 3540 15.52 50600 50900 49350 67300 36300 51800 49953.05 30.13 0 -1985 53600 52700 51500 50600 49400 53150 51050 81 15500 500 38330 50 1 16264300 8026 6.15 0.74 12 0.02 8024.00 66378.00 86800 20240402 -43.15 49350 20250407 0.00 66200 -25.45 20250219 49350 0.00 20250407 84500 -41.60 20240701 49350 0.00 20250407 1.01 Y 108320 500 81 억 4900601 N N 3488 N 00 N
10 20250404 160716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 51800 100 2 0.19 1171102550 22810 91.18 51000 52400 50300 67200 36200 51700 51341.63 30.15 0 -5149 52966 52332 51766 51132 50566 52650 51450 81 15500 500 38250 100 1 16264300 8425 6.46 0.78 12 0.14 8024.00 66378.00 86800 20240402 -40.32 50100 20241209 3.39 66200 -21.75 20250219 50300 2.98 20250404 85900 -39.70 20240404 50100 3.39 20241209 1.00 Y 108320 500 81 억 4904401 N N 3488 N 00 N
11 20250404 150723 55 40.00 KOSPI 전기·전자 N N N Y 40 N 51600 -100 5 -0.19 1072931550 20911 83.59 51000 52400 50300 67200 36200 51700 51309.43 30.15 0 -4493 52966 52332 51766 51132 50566 52650 51450 81 15500 500 38250 100 1 16264300 8392 6.43 0.78 12 0.13 8024.00 66378.00 86800 20240402 -40.55 50100 20241209 2.99 66200 -22.05 20250219 50300 2.58 20250404 85900 -39.93 20240404 50100 2.99 20241209 1.00 Y 108320 500 81 억 4904401 N N 4282 N 00 N
12 20250404 140725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 51100 -600 5 -1.16 767631850 14916 59.62 51000 52400 50500 67200 36200 51700 51463.65 30.15 0 -4100 52966 52332 51766 51132 50566 52650 51450 81 15500 500 38250 100 1 16264300 8311 6.37 0.77 12 0.09 8024.00 66378.00 86800 20240402 -41.13 50100 20241209 2.00 66200 -22.81 20250219 50500 1.19 20250404 85900 -40.51 20240404 50100 2.00 20241209 1.00 Y 108320 500 81 억 4904401 N N 4282 N 00 N