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
336370/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
20250407,161043,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6860,-640,5,-8.53,1571581570,224641,158.13,7220,7490,6840,9750,5250,7500,6995.88,5.00,0,-117807,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4817,163.33,0.81,12,0.32,42.00,8495.00,23500,20240701,-70.81,6840,20250407,0.29,11800,-41.86,20250120,6840,0.29,20250407,23500,-70.81,20240701,6840,0.29,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,60840,N,00,N
20250407,151050,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6860,-640,5,-8.53,1483428780,211790,149.08,7220,7490,6850,9750,5250,7500,7004.12,5.00,0,-110963,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4817,163.33,0.81,12,0.30,42.00,8495.00,23500,20240701,-70.81,6850,20250407,0.15,11800,-41.86,20250120,6850,0.15,20250407,23500,-70.81,20240701,6850,0.15,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,141048,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6880,-620,5,-8.27,1170800510,166395,117.13,7220,7490,6850,9750,5250,7500,7036.12,5.00,0,-96236,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4831,163.81,0.81,12,0.24,42.00,8495.00,23500,20240701,-70.72,6850,20250407,0.44,11800,-41.69,20250120,6850,0.44,20250407,23500,-70.72,20240701,6850,0.44,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,131045,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7000,-500,5,-6.67,927109030,131213,92.36,7220,7490,6980,9750,5250,7500,7065.50,5.00,0,-80511,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4915,166.67,0.82,12,0.19,42.00,8495.00,23500,20240701,-70.21,6980,20250407,0.29,11800,-40.68,20250120,6980,0.29,20250407,23500,-70.21,20240701,6980,0.29,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,121042,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7030,-470,5,-6.27,782545220,110571,77.83,7220,7490,6980,9750,5250,7500,7077.11,5.00,0,-65154,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4936,167.38,0.83,12,0.16,42.00,8495.00,23500,20240701,-70.09,6980,20250407,0.72,11800,-40.42,20250120,6980,0.72,20250407,23500,-70.09,20240701,6980,0.72,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,111046,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7120,-380,5,-5.07,660363650,93272,65.66,7220,7490,6980,9750,5250,7500,7079.74,5.00,0,-54953,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4999,169.52,0.84,12,0.13,42.00,8495.00,23500,20240701,-69.70,6980,20250407,2.01,11800,-39.66,20250120,6980,2.01,20250407,23500,-69.70,20240701,6980,2.01,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,101046,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7000,-500,5,-6.67,560615900,79119,55.69,7220,7490,6980,9750,5250,7500,7085.45,5.00,0,-46151,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,4915,166.67,0.82,12,0.11,42.00,8495.00,23500,20240701,-70.21,6980,20250407,0.29,11800,-40.68,20250120,6980,0.29,20250407,23500,-70.21,20240701,6980,0.29,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250407,091047,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7170,-330,5,-4.40,121087530,16838,11.85,7220,7490,7140,9750,5250,7500,7190.35,5.00,0,-2328,7920,7710,7460,7250,7000,7815,7355,70,2250,100,5550,10,1,70217344,5035,170.71,0.84,12,0.02,42.00,8495.00,23500,20240701,-69.49,7140,20250407,0.42,11800,-39.24,20250120,7140,0.42,20250407,23500,-69.49,20240701,7140,0.42,20250407,1.43,Y,336370,100,70 억,,3507498,N,N,30676,N,00,N
20250404,161042,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7500,140,2,1.90,1055964880,142063,172.83,7210,7670,7210,9560,5160,7360,7433.07,4.90,0,-2673,7646,7502,7426,7282,7206,7465,7245,70,2200,100,5440,10,1,70217344,5266,178.57,0.88,12,0.20,42.00,8495.00,23500,20240701,-68.09,7210,20250404,4.02,11800,-36.44,20250120,7210,4.02,20250404,23500,-68.09,20240701,7210,4.02,20250404,1.42,Y,336370,100,70 억,,3437224,N,N,30676,N,00,N
20250404,151053,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7570,210,2,2.85,1024419460,137874,167.74,7210,7670,7210,9560,5160,7360,7430.11,4.90,0,-3808,7646,7502,7426,7282,7206,7465,7245,70,2200,100,5440,10,1,70217344,5315,180.24,0.89,12,0.20,42.00,8495.00,23500,20240701,-67.79,7210,20250404,4.99,11800,-35.85,20250120,7210,4.99,20250404,23500,-67.79,20240701,7210,4.99,20250404,1.42,Y,336370,100,70 억,,3437224,N,N,33121,N,00,N
20250404,141055,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7400,40,2,0.54,847635530,114204,138.94,7210,7670,7210,9560,5160,7360,7422.12,4.90,0,-7873,7646,7502,7426,7282,7206,7465,7245,70,2200,100,5440,10,1,70217344,5196,176.19,0.87,12,0.16,42.00,8495.00,23500,20240701,-68.51,7210,20250404,2.64,11800,-37.29,20250120,7210,2.64,20250404,23500,-68.51,20240701,7210,2.64,20250404,1.42,Y,336370,100,70 억,,3437224,N,N,33121,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 161043 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6860 -640 5 -8.53 1571581570 224641 158.13 7220 7490 6840 9750 5250 7500 6995.88 5.00 0 -117807 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4817 163.33 0.81 12 0.32 42.00 8495.00 23500 20240701 -70.81 6840 20250407 0.29 11800 -41.86 20250120 6840 0.29 20250407 23500 -70.81 20240701 6840 0.29 20250407 1.43 Y 336370 100 70 억 3507498 N N 60840 N 00 N
3 20250407 151050 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6860 -640 5 -8.53 1483428780 211790 149.08 7220 7490 6850 9750 5250 7500 7004.12 5.00 0 -110963 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4817 163.33 0.81 12 0.30 42.00 8495.00 23500 20240701 -70.81 6850 20250407 0.15 11800 -41.86 20250120 6850 0.15 20250407 23500 -70.81 20240701 6850 0.15 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
4 20250407 141048 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 6880 -620 5 -8.27 1170800510 166395 117.13 7220 7490 6850 9750 5250 7500 7036.12 5.00 0 -96236 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4831 163.81 0.81 12 0.24 42.00 8495.00 23500 20240701 -70.72 6850 20250407 0.44 11800 -41.69 20250120 6850 0.44 20250407 23500 -70.72 20240701 6850 0.44 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
5 20250407 131045 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7000 -500 5 -6.67 927109030 131213 92.36 7220 7490 6980 9750 5250 7500 7065.50 5.00 0 -80511 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4915 166.67 0.82 12 0.19 42.00 8495.00 23500 20240701 -70.21 6980 20250407 0.29 11800 -40.68 20250120 6980 0.29 20250407 23500 -70.21 20240701 6980 0.29 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
6 20250407 121042 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7030 -470 5 -6.27 782545220 110571 77.83 7220 7490 6980 9750 5250 7500 7077.11 5.00 0 -65154 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4936 167.38 0.83 12 0.16 42.00 8495.00 23500 20240701 -70.09 6980 20250407 0.72 11800 -40.42 20250120 6980 0.72 20250407 23500 -70.09 20240701 6980 0.72 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
7 20250407 111046 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7120 -380 5 -5.07 660363650 93272 65.66 7220 7490 6980 9750 5250 7500 7079.74 5.00 0 -54953 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4999 169.52 0.84 12 0.13 42.00 8495.00 23500 20240701 -69.70 6980 20250407 2.01 11800 -39.66 20250120 6980 2.01 20250407 23500 -69.70 20240701 6980 2.01 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
8 20250407 101046 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7000 -500 5 -6.67 560615900 79119 55.69 7220 7490 6980 9750 5250 7500 7085.45 5.00 0 -46151 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 4915 166.67 0.82 12 0.11 42.00 8495.00 23500 20240701 -70.21 6980 20250407 0.29 11800 -40.68 20250120 6980 0.29 20250407 23500 -70.21 20240701 6980 0.29 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
9 20250407 091047 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7170 -330 5 -4.40 121087530 16838 11.85 7220 7490 7140 9750 5250 7500 7190.35 5.00 0 -2328 7920 7710 7460 7250 7000 7815 7355 70 2250 100 5550 10 1 70217344 5035 170.71 0.84 12 0.02 42.00 8495.00 23500 20240701 -69.49 7140 20250407 0.42 11800 -39.24 20250120 7140 0.42 20250407 23500 -69.49 20240701 7140 0.42 20250407 1.43 Y 336370 100 70 억 3507498 N N 30676 N 00 N
10 20250404 161042 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7500 140 2 1.90 1055964880 142063 172.83 7210 7670 7210 9560 5160 7360 7433.07 4.90 0 -2673 7646 7502 7426 7282 7206 7465 7245 70 2200 100 5440 10 1 70217344 5266 178.57 0.88 12 0.20 42.00 8495.00 23500 20240701 -68.09 7210 20250404 4.02 11800 -36.44 20250120 7210 4.02 20250404 23500 -68.09 20240701 7210 4.02 20250404 1.42 Y 336370 100 70 억 3437224 N N 30676 N 00 N
11 20250404 151053 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7570 210 2 2.85 1024419460 137874 167.74 7210 7670 7210 9560 5160 7360 7430.11 4.90 0 -3808 7646 7502 7426 7282 7206 7465 7245 70 2200 100 5440 10 1 70217344 5315 180.24 0.89 12 0.20 42.00 8495.00 23500 20240701 -67.79 7210 20250404 4.99 11800 -35.85 20250120 7210 4.99 20250404 23500 -67.79 20240701 7210 4.99 20250404 1.42 Y 336370 100 70 억 3437224 N N 33121 N 00 N
12 20250404 141055 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 7400 40 2 0.54 847635530 114204 138.94 7210 7670 7210 9560 5160 7360 7422.12 4.90 0 -7873 7646 7502 7426 7282 7206 7465 7245 70 2200 100 5440 10 1 70217344 5196 176.19 0.87 12 0.16 42.00 8495.00 23500 20240701 -68.51 7210 20250404 2.64 11800 -37.29 20250120 7210 2.64 20250404 23500 -68.51 20240701 7210 2.64 20250404 1.42 Y 336370 100 70 억 3437224 N N 33121 N 00 N