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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034220/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
20250410,160410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8030,810,2,11.22,13201904480,1663959,83.80,7750,8030,7720,9380,5060,7220,7933.99,20.32,0,247204,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,40150,-1.49,0.61,12,0.33,-5385.00,13085.00,13340,20240711,-39.81,7150,20250409,12.31,10180,-21.12,20250221,7150,12.31,20250409,13340,-39.81,20240711,7150,12.31,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,210665,N,00,N
20250410,150411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7970,750,2,10.39,10358715290,1309567,65.95,7750,8030,7720,9380,5060,7220,7910.03,20.32,0,144058,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39850,-1.48,0.61,12,0.26,-5385.00,13085.00,13340,20240711,-40.25,7150,20250409,11.47,10180,-21.71,20250221,7150,11.47,20250409,13340,-40.25,20240711,7150,11.47,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,140410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7940,720,2,9.97,9290165605,1175313,59.19,7750,8030,7720,9380,5060,7220,7904.42,20.32,0,145171,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39700,-1.47,0.61,12,0.24,-5385.00,13085.00,13340,20240711,-40.48,7150,20250409,11.05,10180,-22.00,20250221,7150,11.05,20250409,13340,-40.48,20240711,7150,11.05,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,130410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7940,720,2,9.97,8713991870,1102603,55.53,7750,8030,7720,9380,5060,7220,7903.11,20.32,0,171630,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39700,-1.47,0.61,12,0.22,-5385.00,13085.00,13340,20240711,-40.48,7150,20250409,11.05,10180,-22.00,20250221,7150,11.05,20250409,13340,-40.48,20240711,7150,11.05,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,120411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7960,740,2,10.25,7987397355,1011170,50.92,7750,8030,7720,9380,5060,7220,7899.16,20.32,0,202180,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39800,-1.48,0.61,12,0.20,-5385.00,13085.00,13340,20240711,-40.33,7150,20250409,11.33,10180,-21.81,20250221,7150,11.33,20250409,13340,-40.33,20240711,7150,11.33,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,110410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7970,750,2,10.39,7130317215,903687,45.51,7750,8030,7720,9380,5060,7220,7890.25,20.32,0,228781,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39850,-1.48,0.61,12,0.18,-5385.00,13085.00,13340,20240711,-40.25,7150,20250409,11.47,10180,-21.71,20250221,7150,11.47,20250409,13340,-40.25,20240711,7150,11.47,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,100410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7890,670,2,9.28,4894772160,623440,31.40,7750,7980,7720,9380,5060,7220,7851.23,20.32,0,195338,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39450,-1.47,0.60,12,0.12,-5385.00,13085.00,13340,20240711,-40.85,7150,20250409,10.35,10180,-22.50,20250221,7150,10.35,20250409,13340,-40.85,20240711,7150,10.35,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250410,090412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7840,620,2,8.59,1314974910,168206,8.47,7750,7870,7750,9380,5060,7220,7817.65,20.32,0,48430,7693,7456,7303,7066,6913,7380,6990,25000,2160,5000,5480,10,1,500000000,39200,-1.46,0.60,12,0.03,-5385.00,13085.00,13340,20240711,-41.23,7150,20250409,9.65,10180,-22.99,20250221,7150,9.65,20250409,13340,-41.23,20240711,7150,9.65,20250409,0.68,Y,034220,5000,25000 억,,101579769,N,N,641819,N,00,N
20250409,160408,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,7220,-400,5,-5.25,14558131170,1985671,116.54,7400,7540,7150,9900,5340,7620,7331.72,20.40,0,-431100,8053,7836,7723,7506,7393,7780,7450,25000,2280,5000,5790,10,1,500000000,36100,-1.34,0.55,12,0.40,-5385.00,13085.00,13340,20240711,-45.88,7150,20250409,0.98,10180,-29.08,20250221,7150,0.98,20250409,13340,-45.88,20240711,7150,0.98,20250409,0.69,Y,034220,5000,25000 억,,101984447,N,N,639585,N,00,N
20250409,150329,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,7190,-430,5,-5.64,12845311145,1748159,102.60,7400,7540,7150,9900,5340,7620,7347.91,20.40,0,-444949,8053,7836,7723,7506,7393,7780,7450,25000,2280,5000,5790,10,1,500000000,35950,-1.34,0.55,12,0.35,-5385.00,13085.00,13340,20240711,-46.10,7150,20250409,0.56,10180,-29.37,20250221,7150,0.56,20250409,13340,-46.10,20240711,7150,0.56,20250409,0.69,Y,034220,5000,25000 억,,101984447,N,N,538249,N,00,N
20250409,140406,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,7230,-390,5,-5.12,10723025545,1452608,85.26,7400,7540,7220,9900,5340,7620,7381.91,20.40,0,-363252,8053,7836,7723,7506,7393,7780,7450,25000,2280,5000,5790,10,1,500000000,36150,-1.34,0.55,12,0.29,-5385.00,13085.00,13340,20240711,-45.80,7220,20250409,0.14,10180,-28.98,20250221,7220,0.14,20250409,13340,-45.80,20240711,7220,0.14,20250409,0.69,Y,034220,5000,25000 억,,101984447,N,N,538249,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 20250410 160410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8030 810 2 11.22 13201904480 1663959 83.80 7750 8030 7720 9380 5060 7220 7933.99 20.32 0 247204 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 40150 -1.49 0.61 12 0.33 -5385.00 13085.00 13340 20240711 -39.81 7150 20250409 12.31 10180 -21.12 20250221 7150 12.31 20250409 13340 -39.81 20240711 7150 12.31 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 210665 N 00 N
3 20250410 150411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7970 750 2 10.39 10358715290 1309567 65.95 7750 8030 7720 9380 5060 7220 7910.03 20.32 0 144058 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39850 -1.48 0.61 12 0.26 -5385.00 13085.00 13340 20240711 -40.25 7150 20250409 11.47 10180 -21.71 20250221 7150 11.47 20250409 13340 -40.25 20240711 7150 11.47 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
4 20250410 140410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7940 720 2 9.97 9290165605 1175313 59.19 7750 8030 7720 9380 5060 7220 7904.42 20.32 0 145171 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39700 -1.47 0.61 12 0.24 -5385.00 13085.00 13340 20240711 -40.48 7150 20250409 11.05 10180 -22.00 20250221 7150 11.05 20250409 13340 -40.48 20240711 7150 11.05 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
5 20250410 130410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7940 720 2 9.97 8713991870 1102603 55.53 7750 8030 7720 9380 5060 7220 7903.11 20.32 0 171630 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39700 -1.47 0.61 12 0.22 -5385.00 13085.00 13340 20240711 -40.48 7150 20250409 11.05 10180 -22.00 20250221 7150 11.05 20250409 13340 -40.48 20240711 7150 11.05 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
6 20250410 120411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7960 740 2 10.25 7987397355 1011170 50.92 7750 8030 7720 9380 5060 7220 7899.16 20.32 0 202180 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39800 -1.48 0.61 12 0.20 -5385.00 13085.00 13340 20240711 -40.33 7150 20250409 11.33 10180 -21.81 20250221 7150 11.33 20250409 13340 -40.33 20240711 7150 11.33 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
7 20250410 110410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7970 750 2 10.39 7130317215 903687 45.51 7750 8030 7720 9380 5060 7220 7890.25 20.32 0 228781 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39850 -1.48 0.61 12 0.18 -5385.00 13085.00 13340 20240711 -40.25 7150 20250409 11.47 10180 -21.71 20250221 7150 11.47 20250409 13340 -40.25 20240711 7150 11.47 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
8 20250410 100410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7890 670 2 9.28 4894772160 623440 31.40 7750 7980 7720 9380 5060 7220 7851.23 20.32 0 195338 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39450 -1.47 0.60 12 0.12 -5385.00 13085.00 13340 20240711 -40.85 7150 20250409 10.35 10180 -22.50 20250221 7150 10.35 20250409 13340 -40.85 20240711 7150 10.35 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
9 20250410 090412 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7840 620 2 8.59 1314974910 168206 8.47 7750 7870 7750 9380 5060 7220 7817.65 20.32 0 48430 7693 7456 7303 7066 6913 7380 6990 25000 2160 5000 5480 10 1 500000000 39200 -1.46 0.60 12 0.03 -5385.00 13085.00 13340 20240711 -41.23 7150 20250409 9.65 10180 -22.99 20250221 7150 9.65 20250409 13340 -41.23 20240711 7150 9.65 20250409 0.68 Y 034220 5000 25000 억 101579769 N N 641819 N 00 N
10 20250409 160408 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 7220 -400 5 -5.25 14558131170 1985671 116.54 7400 7540 7150 9900 5340 7620 7331.72 20.40 0 -431100 8053 7836 7723 7506 7393 7780 7450 25000 2280 5000 5790 10 1 500000000 36100 -1.34 0.55 12 0.40 -5385.00 13085.00 13340 20240711 -45.88 7150 20250409 0.98 10180 -29.08 20250221 7150 0.98 20250409 13340 -45.88 20240711 7150 0.98 20250409 0.69 Y 034220 5000 25000 억 101984447 N N 639585 N 00 N
11 20250409 150329 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 7190 -430 5 -5.64 12845311145 1748159 102.60 7400 7540 7150 9900 5340 7620 7347.91 20.40 0 -444949 8053 7836 7723 7506 7393 7780 7450 25000 2280 5000 5790 10 1 500000000 35950 -1.34 0.55 12 0.35 -5385.00 13085.00 13340 20240711 -46.10 7150 20250409 0.56 10180 -29.37 20250221 7150 0.56 20250409 13340 -46.10 20240711 7150 0.56 20250409 0.69 Y 034220 5000 25000 억 101984447 N N 538249 N 00 N
12 20250409 140406 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 7230 -390 5 -5.12 10723025545 1452608 85.26 7400 7540 7220 9900 5340 7620 7381.91 20.40 0 -363252 8053 7836 7723 7506 7393 7780 7450 25000 2280 5000 5790 10 1 500000000 36150 -1.34 0.55 12 0.29 -5385.00 13085.00 13340 20240711 -45.80 7220 20250409 0.14 10180 -28.98 20250221 7220 0.14 20250409 13340 -45.80 20240711 7220 0.14 20250409 0.69 Y 034220 5000 25000 억 101984447 N N 538249 N 00 N