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
011070/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
20250407,160240,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,130600,-11300,5,-7.96,22294013250,168454,70.91,136300,136600,128600,184400,99400,141900,132345.41,22.92,0,-29377,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,30909,6.88,0.58,12,0.71,18983.00,226229.00,305500,20240717,-57.25,128600,20250407,1.56,178900,-27.00,20250306,128600,1.56,20250407,305500,-57.25,20240717,128600,1.56,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,15758,N,00,N
20250407,150243,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,131100,-10800,5,-7.61,19941676600,150460,63.33,136300,136600,128600,184400,99400,141900,132538.00,22.92,0,-31470,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,31028,6.91,0.58,12,0.64,18983.00,226229.00,305500,20240717,-57.09,128600,20250407,1.94,178900,-26.72,20250306,128600,1.94,20250407,305500,-57.09,20240717,128600,1.94,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,140242,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,131600,-10300,5,-7.26,17330903450,130598,54.97,136300,136600,128600,184400,99400,141900,132704.13,22.92,0,-32694,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,31146,6.93,0.58,12,0.55,18983.00,226229.00,305500,20240717,-56.92,128600,20250407,2.33,178900,-26.44,20250306,128600,2.33,20250407,305500,-56.92,20240717,128600,2.33,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,130241,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,132700,-9200,5,-6.48,15760421350,118713,49.97,136300,136600,128600,184400,99400,141900,132760.63,22.92,0,-32311,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,31406,6.99,0.59,12,0.50,18983.00,226229.00,305500,20240717,-56.56,128600,20250407,3.19,178900,-25.82,20250306,128600,3.19,20250407,305500,-56.56,20240717,128600,3.19,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,120241,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,133400,-8500,5,-5.99,14543959700,109549,46.11,136300,136600,128600,184400,99400,141900,132762.06,22.92,0,-30962,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,31572,7.03,0.59,12,0.46,18983.00,226229.00,305500,20240717,-56.33,128600,20250407,3.73,178900,-25.43,20250306,128600,3.73,20250407,305500,-56.33,20240717,128600,3.73,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,110241,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,133900,-8000,5,-5.64,13150991950,99142,41.73,136300,136600,128600,184400,99400,141900,132647.95,22.92,0,-30224,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,31690,7.05,0.59,12,0.42,18983.00,226229.00,305500,20240717,-56.17,128600,20250407,4.12,178900,-25.15,20250306,128600,4.12,20250407,305500,-56.17,20240717,128600,4.12,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,100241,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,130600,-11300,5,-7.96,10219925700,76967,32.40,136300,136600,128600,184400,99400,141900,132783.10,22.92,0,-24344,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,30909,6.88,0.58,12,0.33,18983.00,226229.00,305500,20240717,-57.25,128600,20250407,1.56,178900,-27.00,20250306,128600,1.56,20250407,305500,-57.25,20240717,128600,1.56,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250407,090242,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,135400,-6500,5,-4.58,1408147500,10370,4.37,136300,136600,134200,184400,99400,141900,135789.91,22.92,0,-3547,148366,145132,141566,138332,134766,146750,139950,1183,42500,5000,102160,100,1,23667107,32045,7.13,0.60,12,0.04,18983.00,226229.00,305500,20240717,-55.68,134200,20250407,0.89,178900,-24.32,20250306,134200,0.89,20250407,305500,-55.68,20240717,134200,0.89,20250407,1.30,Y,011070,5000,1183 억,,5425200,N,N,57126,N,00,N
20250404,160241,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,141900,-400,5,-0.28,33596867250,237564,75.33,139600,144800,138000,184900,99700,142300,141422.37,22.92,0,3404,149100,145700,143900,140500,138700,144800,139600,1183,42600,5000,102450,100,1,23667107,33584,7.48,0.63,12,1.00,18983.00,226229.00,305500,20240717,-53.55,138000,20250404,2.83,178900,-20.68,20250306,138000,2.83,20250404,305500,-53.55,20240717,138000,2.83,20250404,1.21,Y,011070,5000,1183 억,,5423430,N,N,57126,N,00,N
20250404,150242,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,141100,-1200,5,-0.84,31794016250,224822,71.29,139600,144800,138000,184900,99700,142300,141418.61,22.92,0,2096,149100,145700,143900,140500,138700,144800,139600,1183,42600,5000,102450,100,1,23667107,33394,7.43,0.62,12,0.95,18983.00,226229.00,305500,20240717,-53.81,138000,20250404,2.25,178900,-21.13,20250306,138000,2.25,20250404,305500,-53.81,20240717,138000,2.25,20250404,1.21,Y,011070,5000,1183 억,,5423430,N,N,59880,N,00,N
20250404,140243,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,140200,-2100,5,-1.48,26122947550,184405,58.47,139600,144800,138000,184900,99700,142300,141660.73,22.92,0,-2925,149100,145700,143900,140500,138700,144800,139600,1183,42600,5000,102450,100,1,23667107,33181,7.39,0.62,12,0.78,18983.00,226229.00,305500,20240717,-54.11,138000,20250404,1.59,178900,-21.63,20250306,138000,1.59,20250404,305500,-54.11,20240717,138000,1.59,20250404,1.21,Y,011070,5000,1183 억,,5423430,N,N,59880,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 160240 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 130600 -11300 5 -7.96 22294013250 168454 70.91 136300 136600 128600 184400 99400 141900 132345.41 22.92 0 -29377 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 30909 6.88 0.58 12 0.71 18983.00 226229.00 305500 20240717 -57.25 128600 20250407 1.56 178900 -27.00 20250306 128600 1.56 20250407 305500 -57.25 20240717 128600 1.56 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 15758 N 00 N
3 20250407 150243 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 131100 -10800 5 -7.61 19941676600 150460 63.33 136300 136600 128600 184400 99400 141900 132538.00 22.92 0 -31470 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 31028 6.91 0.58 12 0.64 18983.00 226229.00 305500 20240717 -57.09 128600 20250407 1.94 178900 -26.72 20250306 128600 1.94 20250407 305500 -57.09 20240717 128600 1.94 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
4 20250407 140242 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 131600 -10300 5 -7.26 17330903450 130598 54.97 136300 136600 128600 184400 99400 141900 132704.13 22.92 0 -32694 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 31146 6.93 0.58 12 0.55 18983.00 226229.00 305500 20240717 -56.92 128600 20250407 2.33 178900 -26.44 20250306 128600 2.33 20250407 305500 -56.92 20240717 128600 2.33 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
5 20250407 130241 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 132700 -9200 5 -6.48 15760421350 118713 49.97 136300 136600 128600 184400 99400 141900 132760.63 22.92 0 -32311 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 31406 6.99 0.59 12 0.50 18983.00 226229.00 305500 20240717 -56.56 128600 20250407 3.19 178900 -25.82 20250306 128600 3.19 20250407 305500 -56.56 20240717 128600 3.19 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
6 20250407 120241 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 133400 -8500 5 -5.99 14543959700 109549 46.11 136300 136600 128600 184400 99400 141900 132762.06 22.92 0 -30962 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 31572 7.03 0.59 12 0.46 18983.00 226229.00 305500 20240717 -56.33 128600 20250407 3.73 178900 -25.43 20250306 128600 3.73 20250407 305500 -56.33 20240717 128600 3.73 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
7 20250407 110241 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 133900 -8000 5 -5.64 13150991950 99142 41.73 136300 136600 128600 184400 99400 141900 132647.95 22.92 0 -30224 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 31690 7.05 0.59 12 0.42 18983.00 226229.00 305500 20240717 -56.17 128600 20250407 4.12 178900 -25.15 20250306 128600 4.12 20250407 305500 -56.17 20240717 128600 4.12 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
8 20250407 100241 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 130600 -11300 5 -7.96 10219925700 76967 32.40 136300 136600 128600 184400 99400 141900 132783.10 22.92 0 -24344 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 30909 6.88 0.58 12 0.33 18983.00 226229.00 305500 20240717 -57.25 128600 20250407 1.56 178900 -27.00 20250306 128600 1.56 20250407 305500 -57.25 20240717 128600 1.56 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
9 20250407 090242 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 135400 -6500 5 -4.58 1408147500 10370 4.37 136300 136600 134200 184400 99400 141900 135789.91 22.92 0 -3547 148366 145132 141566 138332 134766 146750 139950 1183 42500 5000 102160 100 1 23667107 32045 7.13 0.60 12 0.04 18983.00 226229.00 305500 20240717 -55.68 134200 20250407 0.89 178900 -24.32 20250306 134200 0.89 20250407 305500 -55.68 20240717 134200 0.89 20250407 1.30 Y 011070 5000 1183 억 5425200 N N 57126 N 00 N
10 20250404 160241 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 141900 -400 5 -0.28 33596867250 237564 75.33 139600 144800 138000 184900 99700 142300 141422.37 22.92 0 3404 149100 145700 143900 140500 138700 144800 139600 1183 42600 5000 102450 100 1 23667107 33584 7.48 0.63 12 1.00 18983.00 226229.00 305500 20240717 -53.55 138000 20250404 2.83 178900 -20.68 20250306 138000 2.83 20250404 305500 -53.55 20240717 138000 2.83 20250404 1.21 Y 011070 5000 1183 억 5423430 N N 57126 N 00 N
11 20250404 150242 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 141100 -1200 5 -0.84 31794016250 224822 71.29 139600 144800 138000 184900 99700 142300 141418.61 22.92 0 2096 149100 145700 143900 140500 138700 144800 139600 1183 42600 5000 102450 100 1 23667107 33394 7.43 0.62 12 0.95 18983.00 226229.00 305500 20240717 -53.81 138000 20250404 2.25 178900 -21.13 20250306 138000 2.25 20250404 305500 -53.81 20240717 138000 2.25 20250404 1.21 Y 011070 5000 1183 억 5423430 N N 59880 N 00 N
12 20250404 140243 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 140200 -2100 5 -1.48 26122947550 184405 58.47 139600 144800 138000 184900 99700 142300 141660.73 22.92 0 -2925 149100 145700 143900 140500 138700 144800 139600 1183 42600 5000 102450 100 1 23667107 33181 7.39 0.62 12 0.78 18983.00 226229.00 305500 20240717 -54.11 138000 20250404 1.59 178900 -21.63 20250306 138000 1.59 20250404 305500 -54.11 20240717 138000 1.59 20250404 1.21 Y 011070 5000 1183 억 5423430 N N 59880 N 00 N