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
373220/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
20250407,161110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,323000,-6000,5,-1.82,128214984250,398358,109.61,318000,331000,316000,427500,230500,329000,321856.99,4.35,0,-119987,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,755820,-74.18,3.58,12,0.17,-4354.00,90240.00,444000,20241008,-27.25,310500,20250403,4.03,386500,-16.43,20250224,310500,4.03,20250403,444000,-27.25,20241008,310500,4.03,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,135312,N,00,N
20250407,151116,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,323000,-6000,5,-1.82,119816305250,372350,102.45,318000,331000,316000,427500,230500,329000,321784.07,4.35,0,-117520,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,755820,-74.18,3.58,12,0.16,-4354.00,90240.00,444000,20241008,-27.25,310500,20250403,4.03,386500,-16.43,20250224,310500,4.03,20250403,444000,-27.25,20241008,310500,4.03,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,141114,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,322500,-6500,5,-1.98,94576273500,294694,81.08,318000,331000,316000,427500,230500,329000,320930.41,4.35,0,-85515,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,754650,-74.07,3.57,12,0.13,-4354.00,90240.00,444000,20241008,-27.36,310500,20250403,3.86,386500,-16.56,20250224,310500,3.86,20250403,444000,-27.36,20241008,310500,3.86,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,131112,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,322000,-7000,5,-2.13,84210992250,262475,72.22,318000,331000,316000,427500,230500,329000,320834.30,4.35,0,-69962,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,753480,-73.95,3.57,12,0.11,-4354.00,90240.00,444000,20241008,-27.48,310500,20250403,3.70,386500,-16.69,20250224,310500,3.70,20250403,444000,-27.48,20241008,310500,3.70,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,121108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,319500,-9500,5,-2.89,75787695750,236191,64.99,318000,331000,316000,427500,230500,329000,320874.58,4.35,0,-59303,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,747630,-73.38,3.54,12,0.10,-4354.00,90240.00,444000,20241008,-28.04,310500,20250403,2.90,386500,-17.34,20250224,310500,2.90,20250403,444000,-28.04,20241008,310500,2.90,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,111113,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,324000,-5000,5,-1.52,65986303500,205661,56.59,318000,331000,316000,427500,230500,329000,320849.82,4.35,0,-50114,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,758160,-74.41,3.59,12,0.09,-4354.00,90240.00,444000,20241008,-27.03,310500,20250403,4.35,386500,-16.17,20250224,310500,4.35,20250403,444000,-27.03,20241008,310500,4.35,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,101113,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,319000,-10000,5,-3.04,25839178000,80874,22.25,318000,323000,316000,427500,230500,329000,319499.08,4.35,0,-26623,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,746460,-73.27,3.54,12,0.03,-4354.00,90240.00,444000,20241008,-28.15,310500,20250403,2.74,386500,-17.46,20250224,310500,2.74,20250403,444000,-28.15,20241008,310500,2.74,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250407,091114,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321000,-8000,5,-2.43,6470654750,20315,5.59,318000,323000,316000,427500,230500,329000,318515.59,4.35,0,-5419,344000,336500,323500,316000,303000,340250,319750,1170,98500,500,250040,500,1,234000000,751140,-73.73,3.56,12,0.01,-4354.00,90240.00,444000,20241008,-27.70,310500,20250403,3.38,386500,-16.95,20250224,310500,3.38,20250403,444000,-27.70,20241008,310500,3.38,20250403,0.08,Y,373220,500,1170 억,,10178368,N,N,84728,N,00,N
20250404,161109,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,329000,14000,2,4.44,117599943250,363443,93.57,311000,331000,310500,409500,220500,315000,323571.54,4.29,0,-15419,328666,321832,316166,309332,303666,319000,306500,1170,94500,500,239400,500,1,234000000,769860,-75.56,3.65,12,0.16,-4354.00,90240.00,444000,20241008,-25.90,310500,20250404,5.96,386500,-14.88,20250224,310500,5.96,20250404,444000,-25.90,20241008,310500,5.96,20250404,0.08,Y,373220,500,1170 억,,10040407,N,N,84728,N,00,N
20250404,151120,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,331000,16000,2,5.08,111728728000,345633,88.98,311000,331000,310500,409500,220500,315000,323258.30,4.29,0,-13848,328666,321832,316166,309332,303666,319000,306500,1170,94500,500,239400,500,1,234000000,774540,-76.02,3.67,12,0.15,-4354.00,90240.00,444000,20241008,-25.45,310500,20250404,6.60,386500,-14.36,20250224,310500,6.60,20250404,444000,-25.45,20241008,310500,6.60,20250404,0.08,Y,373220,500,1170 억,,10040407,N,N,154507,N,00,N
20250404,141123,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,326500,11500,2,3.65,88261493250,274073,70.56,311000,330000,310500,409500,220500,315000,322036.47,4.29,0,-6569,328666,321832,316166,309332,303666,319000,306500,1170,94500,500,239400,500,1,234000000,764010,-74.99,3.62,12,0.12,-4354.00,90240.00,444000,20241008,-26.46,310500,20250404,5.15,386500,-15.52,20250224,310500,5.15,20250404,444000,-26.46,20241008,310500,5.15,20250404,0.08,Y,373220,500,1170 억,,10040407,N,N,154507,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 161110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 323000 -6000 5 -1.82 128214984250 398358 109.61 318000 331000 316000 427500 230500 329000 321856.99 4.35 0 -119987 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 755820 -74.18 3.58 12 0.17 -4354.00 90240.00 444000 20241008 -27.25 310500 20250403 4.03 386500 -16.43 20250224 310500 4.03 20250403 444000 -27.25 20241008 310500 4.03 20250403 0.08 Y 373220 500 1170 억 10178368 N N 135312 N 00 N
3 20250407 151116 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 323000 -6000 5 -1.82 119816305250 372350 102.45 318000 331000 316000 427500 230500 329000 321784.07 4.35 0 -117520 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 755820 -74.18 3.58 12 0.16 -4354.00 90240.00 444000 20241008 -27.25 310500 20250403 4.03 386500 -16.43 20250224 310500 4.03 20250403 444000 -27.25 20241008 310500 4.03 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
4 20250407 141114 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 322500 -6500 5 -1.98 94576273500 294694 81.08 318000 331000 316000 427500 230500 329000 320930.41 4.35 0 -85515 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 754650 -74.07 3.57 12 0.13 -4354.00 90240.00 444000 20241008 -27.36 310500 20250403 3.86 386500 -16.56 20250224 310500 3.86 20250403 444000 -27.36 20241008 310500 3.86 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
5 20250407 131112 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 322000 -7000 5 -2.13 84210992250 262475 72.22 318000 331000 316000 427500 230500 329000 320834.30 4.35 0 -69962 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 753480 -73.95 3.57 12 0.11 -4354.00 90240.00 444000 20241008 -27.48 310500 20250403 3.70 386500 -16.69 20250224 310500 3.70 20250403 444000 -27.48 20241008 310500 3.70 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
6 20250407 121108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 319500 -9500 5 -2.89 75787695750 236191 64.99 318000 331000 316000 427500 230500 329000 320874.58 4.35 0 -59303 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 747630 -73.38 3.54 12 0.10 -4354.00 90240.00 444000 20241008 -28.04 310500 20250403 2.90 386500 -17.34 20250224 310500 2.90 20250403 444000 -28.04 20241008 310500 2.90 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
7 20250407 111113 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 324000 -5000 5 -1.52 65986303500 205661 56.59 318000 331000 316000 427500 230500 329000 320849.82 4.35 0 -50114 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 758160 -74.41 3.59 12 0.09 -4354.00 90240.00 444000 20241008 -27.03 310500 20250403 4.35 386500 -16.17 20250224 310500 4.35 20250403 444000 -27.03 20241008 310500 4.35 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
8 20250407 101113 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 319000 -10000 5 -3.04 25839178000 80874 22.25 318000 323000 316000 427500 230500 329000 319499.08 4.35 0 -26623 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 746460 -73.27 3.54 12 0.03 -4354.00 90240.00 444000 20241008 -28.15 310500 20250403 2.74 386500 -17.46 20250224 310500 2.74 20250403 444000 -28.15 20241008 310500 2.74 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
9 20250407 091114 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 321000 -8000 5 -2.43 6470654750 20315 5.59 318000 323000 316000 427500 230500 329000 318515.59 4.35 0 -5419 344000 336500 323500 316000 303000 340250 319750 1170 98500 500 250040 500 1 234000000 751140 -73.73 3.56 12 0.01 -4354.00 90240.00 444000 20241008 -27.70 310500 20250403 3.38 386500 -16.95 20250224 310500 3.38 20250403 444000 -27.70 20241008 310500 3.38 20250403 0.08 Y 373220 500 1170 억 10178368 N N 84728 N 00 N
10 20250404 161109 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 329000 14000 2 4.44 117599943250 363443 93.57 311000 331000 310500 409500 220500 315000 323571.54 4.29 0 -15419 328666 321832 316166 309332 303666 319000 306500 1170 94500 500 239400 500 1 234000000 769860 -75.56 3.65 12 0.16 -4354.00 90240.00 444000 20241008 -25.90 310500 20250404 5.96 386500 -14.88 20250224 310500 5.96 20250404 444000 -25.90 20241008 310500 5.96 20250404 0.08 Y 373220 500 1170 억 10040407 N N 84728 N 00 N
11 20250404 151120 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 331000 16000 2 5.08 111728728000 345633 88.98 311000 331000 310500 409500 220500 315000 323258.30 4.29 0 -13848 328666 321832 316166 309332 303666 319000 306500 1170 94500 500 239400 500 1 234000000 774540 -76.02 3.67 12 0.15 -4354.00 90240.00 444000 20241008 -25.45 310500 20250404 6.60 386500 -14.36 20250224 310500 6.60 20250404 444000 -25.45 20241008 310500 6.60 20250404 0.08 Y 373220 500 1170 억 10040407 N N 154507 N 00 N
12 20250404 141123 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 326500 11500 2 3.65 88261493250 274073 70.56 311000 330000 310500 409500 220500 315000 322036.47 4.29 0 -6569 328666 321832 316166 309332 303666 319000 306500 1170 94500 500 239400 500 1 234000000 764010 -74.99 3.62 12 0.12 -4354.00 90240.00 444000 20241008 -26.46 310500 20250404 5.15 386500 -15.52 20250224 310500 5.15 20250404 444000 -26.46 20241008 310500 5.15 20250404 0.08 Y 373220 500 1170 억 10040407 N N 154507 N 00 N