ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7610,120,2,1.60,941993070,126499,75.25,7330,7610,7270,9730,5250,7490,7444.38,4.96,0,614,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5344,181.19,0.90,12,0.18,42.00,8495.00,23500,20240701,-67.62,6750,20250409,12.74,11800,-35.51,20250120,6750,12.74,20250409,23500,-67.62,20240701,6750,12.74,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,27784,N,00,N
20250411,151117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7560,70,2,0.93,811874950,109376,65.07,7330,7570,7270,9730,5250,7490,7422.58,4.96,0,-1715,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5308,180.00,0.89,12,0.16,42.00,8495.00,23500,20240701,-67.83,6750,20250409,12.00,11800,-35.93,20250120,6750,12.00,20250409,23500,-67.83,20240701,6750,12.00,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,141115,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7490,0,3,0.00,693627510,93652,55.71,7330,7530,7270,9730,5250,7490,7406.13,4.96,0,-7950,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5259,178.33,0.88,12,0.13,42.00,8495.00,23500,20240701,-68.13,6750,20250409,10.96,11800,-36.53,20250120,6750,10.96,20250409,23500,-68.13,20240701,6750,10.96,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,131117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7530,40,2,0.53,602446060,81470,48.47,7330,7530,7270,9730,5250,7490,7394.30,4.96,0,-3452,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5287,179.29,0.89,12,0.12,42.00,8495.00,23500,20240701,-67.96,6750,20250409,11.56,11800,-36.19,20250120,6750,11.56,20250409,23500,-67.96,20240701,6750,11.56,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,121118,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7490,0,3,0.00,494582240,67067,39.90,7330,7500,7270,9730,5250,7490,7373.86,4.96,0,-9242,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5259,178.33,0.88,12,0.10,42.00,8495.00,23500,20240701,-68.13,6750,20250409,10.96,11800,-36.53,20250120,6750,10.96,20250409,23500,-68.13,20240701,6750,10.96,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,111117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7430,-60,5,-0.80,431719160,58604,34.86,7330,7470,7270,9730,5250,7490,7365.99,4.96,0,-11522,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5217,176.90,0.87,12,0.08,42.00,8495.00,23500,20240701,-68.38,6750,20250409,10.07,11800,-37.03,20250120,6750,10.07,20250409,23500,-68.38,20240701,6750,10.07,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,101121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7350,-140,5,-1.87,314714150,42786,25.45,7330,7470,7270,9730,5250,7490,7354.45,4.96,0,-13845,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5161,175.00,0.87,12,0.06,42.00,8495.00,23500,20240701,-68.72,6750,20250409,8.89,11800,-37.71,20250120,6750,8.89,20250409,23500,-68.72,20240701,6750,8.89,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250411,091124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7400,-90,5,-1.20,110211340,14948,8.89,7330,7470,7320,9730,5250,7490,7370.23,4.96,0,599,7930,7710,7420,7200,6910,7820,7310,70,2240,100,5540,10,1,70217344,5196,176.19,0.87,12,0.02,42.00,8495.00,23500,20240701,-68.51,6750,20250409,9.63,11800,-37.29,20250120,6750,9.63,20250409,23500,-68.51,20240701,6750,9.63,20250409,1.31,Y,336370,100,70 억,,3484306,N,N,44942,N,00,N
20250410,161111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7490,690,2,10.15,1231684860,168096,81.01,7150,7640,7130,8840,4760,6800,7326.52,4.98,0,28756,7433,7116,6933,6616,6433,7025,6525,70,2040,100,5030,10,1,70217344,5259,178.33,0.88,12,0.24,42.00,8495.00,23500,20240701,-68.13,6750,20250409,10.96,11800,-36.53,20250120,6750,10.96,20250409,23500,-68.13,20240701,6750,10.96,20250409,1.34,Y,336370,100,70 억,,3499270,N,N,44942,N,00,N
20250410,151117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7420,620,2,9.12,1031720140,141333,68.11,7150,7640,7130,8840,4760,6800,7299.92,4.98,0,23893,7433,7116,6933,6616,6433,7025,6525,70,2040,100,5030,10,1,70217344,5210,176.67,0.87,12,0.20,42.00,8495.00,23500,20240701,-68.43,6750,20250409,9.93,11800,-37.12,20250120,6750,9.93,20250409,23500,-68.43,20240701,6750,9.93,20250409,1.34,Y,336370,100,70 억,,3499270,N,N,68996,N,00,N
20250410,141112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7370,570,2,8.38,772879490,106317,51.24,7150,7640,7130,8840,4760,6800,7269.58,4.98,0,16677,7433,7116,6933,6616,6433,7025,6525,70,2040,100,5030,10,1,70217344,5175,175.48,0.87,12,0.15,42.00,8495.00,23500,20240701,-68.64,6750,20250409,9.19,11800,-37.54,20250120,6750,9.19,20250409,23500,-68.64,20240701,6750,9.19,20250409,1.34,Y,336370,100,70 억,,3499270,N,N,68996,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 20250411 161107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7610 120 2 1.60 941993070 126499 75.25 7330 7610 7270 9730 5250 7490 7444.38 4.96 0 614 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5344 181.19 0.90 12 0.18 42.00 8495.00 23500 20240701 -67.62 6750 20250409 12.74 11800 -35.51 20250120 6750 12.74 20250409 23500 -67.62 20240701 6750 12.74 20250409 1.31 Y 336370 100 70 억 3484306 N N 27784 N 00 N
3 20250411 151117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7560 70 2 0.93 811874950 109376 65.07 7330 7570 7270 9730 5250 7490 7422.58 4.96 0 -1715 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5308 180.00 0.89 12 0.16 42.00 8495.00 23500 20240701 -67.83 6750 20250409 12.00 11800 -35.93 20250120 6750 12.00 20250409 23500 -67.83 20240701 6750 12.00 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
4 20250411 141115 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7490 0 3 0.00 693627510 93652 55.71 7330 7530 7270 9730 5250 7490 7406.13 4.96 0 -7950 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5259 178.33 0.88 12 0.13 42.00 8495.00 23500 20240701 -68.13 6750 20250409 10.96 11800 -36.53 20250120 6750 10.96 20250409 23500 -68.13 20240701 6750 10.96 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
5 20250411 131117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7530 40 2 0.53 602446060 81470 48.47 7330 7530 7270 9730 5250 7490 7394.30 4.96 0 -3452 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5287 179.29 0.89 12 0.12 42.00 8495.00 23500 20240701 -67.96 6750 20250409 11.56 11800 -36.19 20250120 6750 11.56 20250409 23500 -67.96 20240701 6750 11.56 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
6 20250411 121118 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7490 0 3 0.00 494582240 67067 39.90 7330 7500 7270 9730 5250 7490 7373.86 4.96 0 -9242 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5259 178.33 0.88 12 0.10 42.00 8495.00 23500 20240701 -68.13 6750 20250409 10.96 11800 -36.53 20250120 6750 10.96 20250409 23500 -68.13 20240701 6750 10.96 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
7 20250411 111117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7430 -60 5 -0.80 431719160 58604 34.86 7330 7470 7270 9730 5250 7490 7365.99 4.96 0 -11522 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5217 176.90 0.87 12 0.08 42.00 8495.00 23500 20240701 -68.38 6750 20250409 10.07 11800 -37.03 20250120 6750 10.07 20250409 23500 -68.38 20240701 6750 10.07 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
8 20250411 101121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7350 -140 5 -1.87 314714150 42786 25.45 7330 7470 7270 9730 5250 7490 7354.45 4.96 0 -13845 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5161 175.00 0.87 12 0.06 42.00 8495.00 23500 20240701 -68.72 6750 20250409 8.89 11800 -37.71 20250120 6750 8.89 20250409 23500 -68.72 20240701 6750 8.89 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
9 20250411 091124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7400 -90 5 -1.20 110211340 14948 8.89 7330 7470 7320 9730 5250 7490 7370.23 4.96 0 599 7930 7710 7420 7200 6910 7820 7310 70 2240 100 5540 10 1 70217344 5196 176.19 0.87 12 0.02 42.00 8495.00 23500 20240701 -68.51 6750 20250409 9.63 11800 -37.29 20250120 6750 9.63 20250409 23500 -68.51 20240701 6750 9.63 20250409 1.31 Y 336370 100 70 억 3484306 N N 44942 N 00 N
10 20250410 161111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7490 690 2 10.15 1231684860 168096 81.01 7150 7640 7130 8840 4760 6800 7326.52 4.98 0 28756 7433 7116 6933 6616 6433 7025 6525 70 2040 100 5030 10 1 70217344 5259 178.33 0.88 12 0.24 42.00 8495.00 23500 20240701 -68.13 6750 20250409 10.96 11800 -36.53 20250120 6750 10.96 20250409 23500 -68.13 20240701 6750 10.96 20250409 1.34 Y 336370 100 70 억 3499270 N N 44942 N 00 N
11 20250410 151117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7420 620 2 9.12 1031720140 141333 68.11 7150 7640 7130 8840 4760 6800 7299.92 4.98 0 23893 7433 7116 6933 6616 6433 7025 6525 70 2040 100 5030 10 1 70217344 5210 176.67 0.87 12 0.20 42.00 8495.00 23500 20240701 -68.43 6750 20250409 9.93 11800 -37.12 20250120 6750 9.93 20250409 23500 -68.43 20240701 6750 9.93 20250409 1.34 Y 336370 100 70 억 3499270 N N 68996 N 00 N
12 20250410 141112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7370 570 2 8.38 772879490 106317 51.24 7150 7640 7130 8840 4760 6800 7269.58 4.98 0 16677 7433 7116 6933 6616 6433 7025 6525 70 2040 100 5030 10 1 70217344 5175 175.48 0.87 12 0.15 42.00 8495.00 23500 20240701 -68.64 6750 20250409 9.19 11800 -37.54 20250120 6750 9.19 20250409 23500 -68.64 20240701 6750 9.19 20250409 1.34 Y 336370 100 70 억 3499270 N N 68996 N 00 N