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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003670/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
20250414,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129900,-400,5,-0.31,29940555200,228019,80.60,131200,134600,129700,169300,91300,130300,131307.83,9.33,0,8588,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,100625,-47.39,3.38,12,0.29,-2741.00,38391.00,302000,20240424,-56.99,108000,20250403,20.28,158200,-17.89,20250107,108000,20.28,20250403,302000,-56.99,20240424,108000,20.28,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,43165,N,00,N
20250414,150147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130400,100,2,0.08,25290467150,192284,67.97,131200,134600,129700,169300,91300,130300,131526.63,9.33,0,5646,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,101012,-47.57,3.40,12,0.25,-2741.00,38391.00,302000,20240424,-56.82,108000,20250403,20.74,158200,-17.57,20250107,108000,20.74,20250403,302000,-56.82,20240424,108000,20.74,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129900,-400,5,-0.31,22261216000,169003,59.74,131200,134600,129700,169300,91300,130300,131720.83,9.33,0,5895,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,100625,-47.39,3.38,12,0.22,-2741.00,38391.00,302000,20240424,-56.99,108000,20250403,20.28,158200,-17.89,20250107,108000,20.28,20250403,302000,-56.99,20240424,108000,20.28,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,130146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130100,-200,5,-0.15,19606320250,148574,52.52,131200,134600,129800,169300,91300,130300,131963.33,9.33,0,7075,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,100780,-47.46,3.39,12,0.19,-2741.00,38391.00,302000,20240424,-56.92,108000,20250403,20.46,158200,-17.76,20250107,108000,20.46,20250403,302000,-56.92,20240424,108000,20.46,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,120147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130400,100,2,0.08,17801285000,134704,47.62,131200,134600,129800,169300,91300,130300,132151.12,9.33,0,10153,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,101012,-47.57,3.40,12,0.17,-2741.00,38391.00,302000,20240424,-56.82,108000,20250403,20.74,158200,-17.57,20250107,108000,20.74,20250403,302000,-56.82,20240424,108000,20.74,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,110146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130000,-300,5,-0.23,15824298550,119538,42.26,131200,134600,129900,169300,91300,130300,132378.81,9.33,0,9172,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,100702,-47.43,3.39,12,0.15,-2741.00,38391.00,302000,20240424,-56.95,108000,20250403,20.37,158200,-17.83,20250107,108000,20.37,20250403,302000,-56.95,20240424,108000,20.37,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131000,700,2,0.54,12425120450,93507,33.05,131200,134600,130800,169300,91300,130300,132879.04,9.33,0,14106,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,101477,-47.79,3.41,12,0.12,-2741.00,38391.00,302000,20240424,-56.62,108000,20250403,21.30,158200,-17.19,20250107,108000,21.30,20250403,302000,-56.62,20240424,108000,21.30,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250414,090146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132000,1700,2,1.30,1703199800,12951,4.58,131200,132700,130800,169300,91300,130300,131511.06,9.33,0,4723,137766,134032,131566,127832,125366,132800,126600,387,39000,500,93810,100,1,77463220,102251,-48.16,3.44,12,0.02,-2741.00,38391.00,302000,20240424,-56.29,108000,20250403,22.22,158200,-16.56,20250107,108000,22.22,20250403,302000,-56.29,20240424,108000,22.22,20250403,0.86,Y,003670,500,387 억,,7226132,N,N,37165,N,00,N
20250411,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130300,-7300,5,-5.31,36974866700,282893,36.05,134300,135300,129100,178800,96400,137600,130702.72,9.41,0,-98277,145266,141432,133766,129932,122266,143350,131850,387,41200,500,99070,100,1,77463220,100935,-47.54,3.39,12,0.37,-2741.00,38391.00,305000,20240401,-57.28,108000,20250403,20.65,158200,-17.64,20250107,108000,20.65,20250403,302000,-56.85,20240424,108000,20.65,20250403,0.90,Y,003670,500,387 억,,7289523,N,N,37165,N,00,N
20250411,150146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130200,-7400,5,-5.38,32405942850,247822,31.58,134300,135300,129100,178800,96400,137600,130762.98,9.41,0,-93254,145266,141432,133766,129932,122266,143350,131850,387,41200,500,99070,100,1,77463220,100857,-47.50,3.39,12,0.32,-2741.00,38391.00,305000,20240401,-57.31,108000,20250403,20.56,158200,-17.70,20250107,108000,20.56,20250403,302000,-56.89,20240424,108000,20.56,20250403,0.90,Y,003670,500,387 억,,7289523,N,N,102877,N,00,N
20250411,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129500,-8100,5,-5.89,27258637100,208137,26.52,134300,135300,129400,178800,96400,137600,130964.88,9.41,0,-80683,145266,141432,133766,129932,122266,143350,131850,387,41200,500,99070,100,1,77463220,100315,-47.25,3.37,12,0.27,-2741.00,38391.00,305000,20240401,-57.54,108000,20250403,19.91,158200,-18.14,20250107,108000,19.91,20250403,302000,-57.12,20240424,108000,19.91,20250403,0.90,Y,003670,500,387 억,,7289523,N,N,102877,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 20250414 160146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 129900 -400 5 -0.31 29940555200 228019 80.60 131200 134600 129700 169300 91300 130300 131307.83 9.33 0 8588 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 100625 -47.39 3.38 12 0.29 -2741.00 38391.00 302000 20240424 -56.99 108000 20250403 20.28 158200 -17.89 20250107 108000 20.28 20250403 302000 -56.99 20240424 108000 20.28 20250403 0.86 Y 003670 500 387 억 7226132 N N 43165 N 00 N
3 20250414 150147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130400 100 2 0.08 25290467150 192284 67.97 131200 134600 129700 169300 91300 130300 131526.63 9.33 0 5646 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 101012 -47.57 3.40 12 0.25 -2741.00 38391.00 302000 20240424 -56.82 108000 20250403 20.74 158200 -17.57 20250107 108000 20.74 20250403 302000 -56.82 20240424 108000 20.74 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
4 20250414 140146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 129900 -400 5 -0.31 22261216000 169003 59.74 131200 134600 129700 169300 91300 130300 131720.83 9.33 0 5895 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 100625 -47.39 3.38 12 0.22 -2741.00 38391.00 302000 20240424 -56.99 108000 20250403 20.28 158200 -17.89 20250107 108000 20.28 20250403 302000 -56.99 20240424 108000 20.28 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
5 20250414 130146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130100 -200 5 -0.15 19606320250 148574 52.52 131200 134600 129800 169300 91300 130300 131963.33 9.33 0 7075 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 100780 -47.46 3.39 12 0.19 -2741.00 38391.00 302000 20240424 -56.92 108000 20250403 20.46 158200 -17.76 20250107 108000 20.46 20250403 302000 -56.92 20240424 108000 20.46 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
6 20250414 120147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130400 100 2 0.08 17801285000 134704 47.62 131200 134600 129800 169300 91300 130300 132151.12 9.33 0 10153 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 101012 -47.57 3.40 12 0.17 -2741.00 38391.00 302000 20240424 -56.82 108000 20250403 20.74 158200 -17.57 20250107 108000 20.74 20250403 302000 -56.82 20240424 108000 20.74 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
7 20250414 110146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130000 -300 5 -0.23 15824298550 119538 42.26 131200 134600 129900 169300 91300 130300 132378.81 9.33 0 9172 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 100702 -47.43 3.39 12 0.15 -2741.00 38391.00 302000 20240424 -56.95 108000 20250403 20.37 158200 -17.83 20250107 108000 20.37 20250403 302000 -56.95 20240424 108000 20.37 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
8 20250414 100146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 131000 700 2 0.54 12425120450 93507 33.05 131200 134600 130800 169300 91300 130300 132879.04 9.33 0 14106 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 101477 -47.79 3.41 12 0.12 -2741.00 38391.00 302000 20240424 -56.62 108000 20250403 21.30 158200 -17.19 20250107 108000 21.30 20250403 302000 -56.62 20240424 108000 21.30 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
9 20250414 090146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 132000 1700 2 1.30 1703199800 12951 4.58 131200 132700 130800 169300 91300 130300 131511.06 9.33 0 4723 137766 134032 131566 127832 125366 132800 126600 387 39000 500 93810 100 1 77463220 102251 -48.16 3.44 12 0.02 -2741.00 38391.00 302000 20240424 -56.29 108000 20250403 22.22 158200 -16.56 20250107 108000 22.22 20250403 302000 -56.29 20240424 108000 22.22 20250403 0.86 Y 003670 500 387 억 7226132 N N 37165 N 00 N
10 20250411 160146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130300 -7300 5 -5.31 36974866700 282893 36.05 134300 135300 129100 178800 96400 137600 130702.72 9.41 0 -98277 145266 141432 133766 129932 122266 143350 131850 387 41200 500 99070 100 1 77463220 100935 -47.54 3.39 12 0.37 -2741.00 38391.00 305000 20240401 -57.28 108000 20250403 20.65 158200 -17.64 20250107 108000 20.65 20250403 302000 -56.85 20240424 108000 20.65 20250403 0.90 Y 003670 500 387 억 7289523 N N 37165 N 00 N
11 20250411 150146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130200 -7400 5 -5.38 32405942850 247822 31.58 134300 135300 129100 178800 96400 137600 130762.98 9.41 0 -93254 145266 141432 133766 129932 122266 143350 131850 387 41200 500 99070 100 1 77463220 100857 -47.50 3.39 12 0.32 -2741.00 38391.00 305000 20240401 -57.31 108000 20250403 20.56 158200 -17.70 20250107 108000 20.56 20250403 302000 -56.89 20240424 108000 20.56 20250403 0.90 Y 003670 500 387 억 7289523 N N 102877 N 00 N
12 20250411 140146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 129500 -8100 5 -5.89 27258637100 208137 26.52 134300 135300 129400 178800 96400 137600 130964.88 9.41 0 -80683 145266 141432 133766 129932 122266 143350 131850 387 41200 500 99070 100 1 77463220 100315 -47.25 3.37 12 0.27 -2741.00 38391.00 305000 20240401 -57.54 108000 20250403 19.91 158200 -18.14 20250107 108000 19.91 20250403 302000 -57.12 20240424 108000 19.91 20250403 0.90 Y 003670 500 387 억 7289523 N N 102877 N 00 N