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
336260/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,KOSPI200,,전기·전자,N,N,N,Y,40,N,13310,-1190,5,-8.21,2760344645,202818,69.05,14000,14220,13300,18850,10150,14500,13609.99,10.60,0,-54546,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8717,-103.98,2.18,12,0.31,-128.00,6099.00,27300,20240523,-51.25,12500,20250403,6.48,18000,-26.06,20250120,12500,6.48,20250403,27300,-51.25,20240523,12500,6.48,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,23946,N,00,N
20250407,151049,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13390,-1110,5,-7.66,2275513080,166449,56.67,14000,14220,13360,18850,10150,14500,13670.93,10.60,0,-66139,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8770,-104.61,2.20,12,0.25,-128.00,6099.00,27300,20240523,-50.95,12500,20250403,7.12,18000,-25.61,20250120,12500,7.12,20250403,27300,-50.95,20240523,12500,7.12,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,141047,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13490,-1010,5,-6.97,1990212135,145232,49.45,14000,14220,13410,18850,10150,14500,13703.68,10.60,0,-62609,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8835,-105.39,2.21,12,0.22,-128.00,6099.00,27300,20240523,-50.59,12500,20250403,7.92,18000,-25.06,20250120,12500,7.92,20250403,27300,-50.59,20240523,12500,7.92,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,131045,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13550,-950,5,-6.55,1640643065,119344,40.63,14000,14220,13510,18850,10150,14500,13747.18,10.60,0,-46767,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8874,-105.86,2.22,12,0.18,-128.00,6099.00,27300,20240523,-50.37,12500,20250403,8.40,18000,-24.72,20250120,12500,8.40,20250403,27300,-50.37,20240523,12500,8.40,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,121041,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13630,-870,5,-6.00,1426952595,103601,35.27,14000,14220,13510,18850,10150,14500,13773.54,10.60,0,-38805,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8927,-106.48,2.23,12,0.16,-128.00,6099.00,27300,20240523,-50.07,12500,20250403,9.04,18000,-24.28,20250120,12500,9.04,20250403,27300,-50.07,20240523,12500,9.04,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,111046,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13790,-710,5,-4.90,1230860675,89270,30.39,14000,14220,13510,18850,10150,14500,13788.07,10.60,0,-33053,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,9032,-107.73,2.26,12,0.14,-128.00,6099.00,27300,20240523,-49.49,12500,20250403,10.32,18000,-23.39,20250120,12500,10.32,20250403,27300,-49.49,20240523,12500,10.32,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,101046,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13680,-820,5,-5.66,1017224550,73727,25.10,14000,14220,13510,18850,10150,14500,13797.18,10.60,0,-27718,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,8960,-106.88,2.24,12,0.11,-128.00,6099.00,27300,20240523,-49.89,12500,20250403,9.44,18000,-24.00,20250120,12500,9.44,20250403,27300,-49.89,20240523,12500,9.44,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250407,091047,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13940,-560,5,-3.86,243502040,17464,5.95,14000,14200,13510,18850,10150,14500,13943.09,10.60,0,-2296,15666,15082,13976,13392,12286,15375,13685,65,4350,100,10730,10,1,65493726,9130,-108.91,2.29,12,0.03,-128.00,6099.00,27300,20240523,-48.94,12500,20250403,11.52,18000,-22.56,20250120,12500,11.52,20250403,27300,-48.94,20240523,12500,11.52,20250403,1.17,Y,336260,100,65 억,,6939091,N,N,21947,N,00,N
20250404,161042,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14500,1400,2,10.69,4077529710,293715,150.42,12870,14560,12870,17030,9170,13100,13882.34,10.52,0,45427,13633,13366,12933,12666,12233,13500,12800,65,3930,100,9690,10,1,65493726,9497,-113.28,2.38,12,0.45,-128.00,6099.00,27300,20240523,-46.89,12500,20250403,16.00,18000,-19.44,20250120,12500,16.00,20250403,27300,-46.89,20240523,12500,16.00,20250403,1.16,Y,336260,100,65 억,,6890177,N,N,21947,N,00,N
20250404,151053,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14490,1390,2,10.61,3781656140,273293,139.96,12870,14560,12870,17030,9170,13100,13837.37,10.52,0,41379,13633,13366,12933,12666,12233,13500,12800,65,3930,100,9690,10,1,65493726,9490,-113.20,2.38,12,0.42,-128.00,6099.00,27300,20240523,-46.92,12500,20250403,15.92,18000,-19.50,20250120,12500,15.92,20250403,27300,-46.92,20240523,12500,15.92,20250403,1.16,Y,336260,100,65 억,,6890177,N,N,49071,N,00,N
20250404,141055,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13970,870,2,6.64,2925849340,213085,109.13,12870,14100,12870,17030,9170,13100,13730.90,10.52,0,21400,13633,13366,12933,12666,12233,13500,12800,65,3930,100,9690,10,1,65493726,9149,-109.14,2.29,12,0.33,-128.00,6099.00,27300,20240523,-48.83,12500,20250403,11.76,18000,-22.39,20250120,12500,11.76,20250403,27300,-48.83,20240523,12500,11.76,20250403,1.16,Y,336260,100,65 억,,6890177,N,N,49071,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 KOSPI200 전기·전자 N N N Y 40 N 13310 -1190 5 -8.21 2760344645 202818 69.05 14000 14220 13300 18850 10150 14500 13609.99 10.60 0 -54546 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8717 -103.98 2.18 12 0.31 -128.00 6099.00 27300 20240523 -51.25 12500 20250403 6.48 18000 -26.06 20250120 12500 6.48 20250403 27300 -51.25 20240523 12500 6.48 20250403 1.17 Y 336260 100 65 억 6939091 N N 23946 N 00 N
3 20250407 151049 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13390 -1110 5 -7.66 2275513080 166449 56.67 14000 14220 13360 18850 10150 14500 13670.93 10.60 0 -66139 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8770 -104.61 2.20 12 0.25 -128.00 6099.00 27300 20240523 -50.95 12500 20250403 7.12 18000 -25.61 20250120 12500 7.12 20250403 27300 -50.95 20240523 12500 7.12 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
4 20250407 141047 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13490 -1010 5 -6.97 1990212135 145232 49.45 14000 14220 13410 18850 10150 14500 13703.68 10.60 0 -62609 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8835 -105.39 2.21 12 0.22 -128.00 6099.00 27300 20240523 -50.59 12500 20250403 7.92 18000 -25.06 20250120 12500 7.92 20250403 27300 -50.59 20240523 12500 7.92 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
5 20250407 131045 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13550 -950 5 -6.55 1640643065 119344 40.63 14000 14220 13510 18850 10150 14500 13747.18 10.60 0 -46767 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8874 -105.86 2.22 12 0.18 -128.00 6099.00 27300 20240523 -50.37 12500 20250403 8.40 18000 -24.72 20250120 12500 8.40 20250403 27300 -50.37 20240523 12500 8.40 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
6 20250407 121041 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13630 -870 5 -6.00 1426952595 103601 35.27 14000 14220 13510 18850 10150 14500 13773.54 10.60 0 -38805 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8927 -106.48 2.23 12 0.16 -128.00 6099.00 27300 20240523 -50.07 12500 20250403 9.04 18000 -24.28 20250120 12500 9.04 20250403 27300 -50.07 20240523 12500 9.04 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
7 20250407 111046 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13790 -710 5 -4.90 1230860675 89270 30.39 14000 14220 13510 18850 10150 14500 13788.07 10.60 0 -33053 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 9032 -107.73 2.26 12 0.14 -128.00 6099.00 27300 20240523 -49.49 12500 20250403 10.32 18000 -23.39 20250120 12500 10.32 20250403 27300 -49.49 20240523 12500 10.32 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
8 20250407 101046 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13680 -820 5 -5.66 1017224550 73727 25.10 14000 14220 13510 18850 10150 14500 13797.18 10.60 0 -27718 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 8960 -106.88 2.24 12 0.11 -128.00 6099.00 27300 20240523 -49.89 12500 20250403 9.44 18000 -24.00 20250120 12500 9.44 20250403 27300 -49.89 20240523 12500 9.44 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
9 20250407 091047 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13940 -560 5 -3.86 243502040 17464 5.95 14000 14200 13510 18850 10150 14500 13943.09 10.60 0 -2296 15666 15082 13976 13392 12286 15375 13685 65 4350 100 10730 10 1 65493726 9130 -108.91 2.29 12 0.03 -128.00 6099.00 27300 20240523 -48.94 12500 20250403 11.52 18000 -22.56 20250120 12500 11.52 20250403 27300 -48.94 20240523 12500 11.52 20250403 1.17 Y 336260 100 65 억 6939091 N N 21947 N 00 N
10 20250404 161042 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 14500 1400 2 10.69 4077529710 293715 150.42 12870 14560 12870 17030 9170 13100 13882.34 10.52 0 45427 13633 13366 12933 12666 12233 13500 12800 65 3930 100 9690 10 1 65493726 9497 -113.28 2.38 12 0.45 -128.00 6099.00 27300 20240523 -46.89 12500 20250403 16.00 18000 -19.44 20250120 12500 16.00 20250403 27300 -46.89 20240523 12500 16.00 20250403 1.16 Y 336260 100 65 억 6890177 N N 21947 N 00 N
11 20250404 151053 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 14490 1390 2 10.61 3781656140 273293 139.96 12870 14560 12870 17030 9170 13100 13837.37 10.52 0 41379 13633 13366 12933 12666 12233 13500 12800 65 3930 100 9690 10 1 65493726 9490 -113.20 2.38 12 0.42 -128.00 6099.00 27300 20240523 -46.92 12500 20250403 15.92 18000 -19.50 20250120 12500 15.92 20250403 27300 -46.92 20240523 12500 15.92 20250403 1.16 Y 336260 100 65 억 6890177 N N 49071 N 00 N
12 20250404 141055 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13970 870 2 6.64 2925849340 213085 109.13 12870 14100 12870 17030 9170 13100 13730.90 10.52 0 21400 13633 13366 12933 12666 12233 13500 12800 65 3930 100 9690 10 1 65493726 9149 -109.14 2.29 12 0.33 -128.00 6099.00 27300 20240523 -48.83 12500 20250403 11.76 18000 -22.39 20250120 12500 11.76 20250403 27300 -48.83 20240523 12500 11.76 20250403 1.16 Y 336260 100 65 억 6890177 N N 49071 N 00 N