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
006400/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
20250407,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180100,-10700,5,-5.61,68110168650,374754,80.05,183200,184800,179800,248000,133600,190800,181746.93,32.01,0,-87953,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,123845,21.15,0.63,12,0.54,8515.00,285746.00,493500,20240326,-63.51,179300,20250403,0.45,254500,-29.23,20250107,179300,0.45,20250403,452500,-60.20,20240502,179300,0.45,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,33733,N,00,N
20250407,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180600,-10200,5,-5.35,57311984900,314814,67.25,183200,184800,180500,248000,133600,190800,182050.25,32.01,0,-70838,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,124189,21.21,0.63,12,0.46,8515.00,285746.00,493500,20240326,-63.40,179300,20250403,0.73,254500,-29.04,20250107,179300,0.73,20250403,452500,-60.09,20240502,179300,0.73,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181100,-9700,5,-5.08,49689430600,272708,58.25,183200,184800,180500,248000,133600,190800,182207.39,32.01,0,-64947,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,124533,21.27,0.63,12,0.40,8515.00,285746.00,493500,20240326,-63.30,179300,20250403,1.00,254500,-28.84,20250107,179300,1.00,20250403,452500,-59.98,20240502,179300,1.00,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,130211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182900,-7900,5,-4.14,43054097300,236144,50.44,183200,184800,180500,248000,133600,190800,182321.30,32.01,0,-54706,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,125770,21.48,0.64,12,0.34,8515.00,285746.00,493500,20240326,-62.94,179300,20250403,2.01,254500,-28.13,20250107,179300,2.01,20250403,452500,-59.58,20240502,179300,2.01,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,120211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182700,-8100,5,-4.25,39122023400,214583,45.84,183200,184800,180500,248000,133600,190800,182316.43,32.01,0,-51904,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,125633,21.46,0.64,12,0.31,8515.00,285746.00,493500,20240326,-62.98,179300,20250403,1.90,254500,-28.21,20250107,179300,1.90,20250403,452500,-59.62,20240502,179300,1.90,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,110211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,184000,-6800,5,-3.56,33284197250,182743,39.04,183200,184400,180500,248000,133600,190800,182136.55,32.01,0,-45278,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,126527,21.61,0.64,12,0.27,8515.00,285746.00,493500,20240326,-62.72,179300,20250403,2.62,254500,-27.70,20250107,179300,2.62,20250403,452500,-59.34,20240502,179300,2.62,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,100211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182100,-8700,5,-4.56,24520745450,134856,28.81,183200,183300,180500,248000,133600,190800,181828.97,32.01,0,-40368,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,125220,21.39,0.64,12,0.20,8515.00,285746.00,493500,20240326,-63.10,179300,20250403,1.56,254500,-28.45,20250107,179300,1.56,20250403,452500,-59.76,20240502,179300,1.56,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250407,090211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182300,-8500,5,-4.45,2822984200,15442,3.30,183200,183300,181800,248000,133600,190800,182811.05,32.01,0,-5064,199000,194900,187200,183100,175400,196950,185150,3485,57200,5000,141190,100,1,68764530,125358,21.41,0.64,12,0.02,8515.00,285746.00,493500,20240326,-63.06,179300,20250403,1.67,254500,-28.37,20250107,179300,1.67,20250403,452500,-59.71,20240502,179300,1.67,20250403,1.16,Y,006400,5000,3484 억,,22011896,N,N,15393,N,00,N
20250404,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190800,7600,2,4.15,87384622000,468150,128.13,179500,191300,179500,238000,128300,183200,186656.29,32.09,0,18254,188466,185832,182566,179932,176666,187150,181250,3485,54800,5000,135560,100,1,68764530,131203,22.41,0.67,12,0.68,8515.00,285746.00,494500,20240325,-61.42,179300,20250403,6.41,254500,-25.03,20250107,179300,6.41,20250403,452500,-57.83,20240502,179300,6.41,20250403,1.13,Y,006400,5000,3484 억,,22069896,N,N,15393,N,00,N
20250404,150211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190000,6800,2,3.71,79378788350,426148,116.64,179500,190300,179500,238000,128300,183200,186270.47,32.09,0,18425,188466,185832,182566,179932,176666,187150,181250,3485,54800,5000,135560,100,1,68764530,130653,22.31,0.66,12,0.62,8515.00,285746.00,494500,20240325,-61.58,179300,20250403,5.97,254500,-25.34,20250107,179300,5.97,20250403,452500,-58.01,20240502,179300,5.97,20250403,1.13,Y,006400,5000,3484 억,,22069896,N,N,32477,N,00,N
20250404,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,187800,4600,2,2.51,66150507300,355898,97.41,179500,190000,179500,238000,128300,183200,185869.29,32.09,0,11216,188466,185832,182566,179932,176666,187150,181250,3485,54800,5000,135560,100,1,68764530,129140,22.06,0.66,12,0.52,8515.00,285746.00,494500,20240325,-62.02,179300,20250403,4.74,254500,-26.21,20250107,179300,4.74,20250403,452500,-58.50,20240502,179300,4.74,20250403,1.13,Y,006400,5000,3484 억,,22069896,N,N,32477,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 160210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180100 -10700 5 -5.61 68110168650 374754 80.05 183200 184800 179800 248000 133600 190800 181746.93 32.01 0 -87953 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 123845 21.15 0.63 12 0.54 8515.00 285746.00 493500 20240326 -63.51 179300 20250403 0.45 254500 -29.23 20250107 179300 0.45 20250403 452500 -60.20 20240502 179300 0.45 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 33733 N 00 N
3 20250407 150213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180600 -10200 5 -5.35 57311984900 314814 67.25 183200 184800 180500 248000 133600 190800 182050.25 32.01 0 -70838 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 124189 21.21 0.63 12 0.46 8515.00 285746.00 493500 20240326 -63.40 179300 20250403 0.73 254500 -29.04 20250107 179300 0.73 20250403 452500 -60.09 20240502 179300 0.73 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
4 20250407 140212 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 181100 -9700 5 -5.08 49689430600 272708 58.25 183200 184800 180500 248000 133600 190800 182207.39 32.01 0 -64947 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 124533 21.27 0.63 12 0.40 8515.00 285746.00 493500 20240326 -63.30 179300 20250403 1.00 254500 -28.84 20250107 179300 1.00 20250403 452500 -59.98 20240502 179300 1.00 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
5 20250407 130211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182900 -7900 5 -4.14 43054097300 236144 50.44 183200 184800 180500 248000 133600 190800 182321.30 32.01 0 -54706 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 125770 21.48 0.64 12 0.34 8515.00 285746.00 493500 20240326 -62.94 179300 20250403 2.01 254500 -28.13 20250107 179300 2.01 20250403 452500 -59.58 20240502 179300 2.01 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
6 20250407 120211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182700 -8100 5 -4.25 39122023400 214583 45.84 183200 184800 180500 248000 133600 190800 182316.43 32.01 0 -51904 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 125633 21.46 0.64 12 0.31 8515.00 285746.00 493500 20240326 -62.98 179300 20250403 1.90 254500 -28.21 20250107 179300 1.90 20250403 452500 -59.62 20240502 179300 1.90 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
7 20250407 110211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 184000 -6800 5 -3.56 33284197250 182743 39.04 183200 184400 180500 248000 133600 190800 182136.55 32.01 0 -45278 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 126527 21.61 0.64 12 0.27 8515.00 285746.00 493500 20240326 -62.72 179300 20250403 2.62 254500 -27.70 20250107 179300 2.62 20250403 452500 -59.34 20240502 179300 2.62 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
8 20250407 100211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182100 -8700 5 -4.56 24520745450 134856 28.81 183200 183300 180500 248000 133600 190800 181828.97 32.01 0 -40368 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 125220 21.39 0.64 12 0.20 8515.00 285746.00 493500 20240326 -63.10 179300 20250403 1.56 254500 -28.45 20250107 179300 1.56 20250403 452500 -59.76 20240502 179300 1.56 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
9 20250407 090211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182300 -8500 5 -4.45 2822984200 15442 3.30 183200 183300 181800 248000 133600 190800 182811.05 32.01 0 -5064 199000 194900 187200 183100 175400 196950 185150 3485 57200 5000 141190 100 1 68764530 125358 21.41 0.64 12 0.02 8515.00 285746.00 493500 20240326 -63.06 179300 20250403 1.67 254500 -28.37 20250107 179300 1.67 20250403 452500 -59.71 20240502 179300 1.67 20250403 1.16 Y 006400 5000 3484 억 22011896 N N 15393 N 00 N
10 20250404 160211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190800 7600 2 4.15 87384622000 468150 128.13 179500 191300 179500 238000 128300 183200 186656.29 32.09 0 18254 188466 185832 182566 179932 176666 187150 181250 3485 54800 5000 135560 100 1 68764530 131203 22.41 0.67 12 0.68 8515.00 285746.00 494500 20240325 -61.42 179300 20250403 6.41 254500 -25.03 20250107 179300 6.41 20250403 452500 -57.83 20240502 179300 6.41 20250403 1.13 Y 006400 5000 3484 억 22069896 N N 15393 N 00 N
11 20250404 150211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190000 6800 2 3.71 79378788350 426148 116.64 179500 190300 179500 238000 128300 183200 186270.47 32.09 0 18425 188466 185832 182566 179932 176666 187150 181250 3485 54800 5000 135560 100 1 68764530 130653 22.31 0.66 12 0.62 8515.00 285746.00 494500 20240325 -61.58 179300 20250403 5.97 254500 -25.34 20250107 179300 5.97 20250403 452500 -58.01 20240502 179300 5.97 20250403 1.13 Y 006400 5000 3484 억 22069896 N N 32477 N 00 N
12 20250404 140213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 187800 4600 2 2.51 66150507300 355898 97.41 179500 190000 179500 238000 128300 183200 185869.29 32.09 0 11216 188466 185832 182566 179932 176666 187150 181250 3485 54800 5000 135560 100 1 68764530 129140 22.06 0.66 12 0.52 8515.00 285746.00 494500 20240325 -62.02 179300 20250403 4.74 254500 -26.21 20250107 179300 4.74 20250403 452500 -58.50 20240502 179300 4.74 20250403 1.13 Y 006400 5000 3484 억 22069896 N N 32477 N 00 N