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
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
20250414,160410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8150,140,2,1.75,7878628975,968806,174.08,8130,8240,8040,10410,5610,8010,8132.41,20.34,0,129748,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40750,-1.51,0.62,12,0.19,-5385.00,13085.00,13340,20240711,-38.91,7150,20250409,13.99,10180,-19.94,20250221,7150,13.99,20250409,13340,-38.91,20240711,7150,13.99,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,316457,N,00,N
20250414,150413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8110,100,2,1.25,7256766745,892368,160.34,8130,8240,8040,10410,5610,8010,8132.14,20.34,0,107741,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40550,-1.51,0.62,12,0.18,-5385.00,13085.00,13340,20240711,-39.21,7150,20250409,13.43,10180,-20.33,20250221,7150,13.43,20250409,13340,-39.21,20240711,7150,13.43,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,140412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8110,100,2,1.25,6712189225,825256,148.29,8130,8240,8040,10410,5610,8010,8133.58,20.34,0,94512,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40550,-1.51,0.62,12,0.17,-5385.00,13085.00,13340,20240711,-39.21,7150,20250409,13.43,10180,-20.33,20250221,7150,13.43,20250409,13340,-39.21,20240711,7150,13.43,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,130412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8090,80,2,1.00,6098856450,749467,134.67,8130,8240,8040,10410,5610,8010,8137.73,20.34,0,83081,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40450,-1.50,0.62,12,0.15,-5385.00,13085.00,13340,20240711,-39.36,7150,20250409,13.15,10180,-20.53,20250221,7150,13.15,20250409,13340,-39.36,20240711,7150,13.15,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,120413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8060,50,2,0.62,5187516395,636437,114.36,8130,8240,8060,10410,5610,8010,8151.05,20.34,0,71275,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40300,-1.50,0.62,12,0.13,-5385.00,13085.00,13340,20240711,-39.58,7150,20250409,12.73,10180,-20.83,20250221,7150,12.73,20250409,13340,-39.58,20240711,7150,12.73,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,110411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8120,110,2,1.37,3738173825,457495,82.20,8130,8240,8110,10410,5610,8010,8171.24,20.34,0,52306,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40600,-1.51,0.62,12,0.09,-5385.00,13085.00,13340,20240711,-39.13,7150,20250409,13.57,10180,-20.24,20250221,7150,13.57,20250409,13340,-39.13,20240711,7150,13.57,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,100412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8160,150,2,1.87,3015984570,368891,66.28,8130,8240,8110,10410,5610,8010,8176.18,20.34,0,35310,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40800,-1.52,0.62,12,0.07,-5385.00,13085.00,13340,20240711,-38.83,7150,20250409,14.13,10180,-19.84,20250221,7150,14.13,20250409,13340,-38.83,20240711,7150,14.13,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250414,090413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8170,160,2,2.00,913059150,112076,20.14,8130,8200,8110,10410,5610,8010,8147.78,20.34,0,-10011,8156,8082,7946,7872,7736,8120,7910,25000,2400,5000,6080,10,1,500000000,40850,-1.52,0.62,12,0.02,-5385.00,13085.00,13340,20240711,-38.76,7150,20250409,14.27,10180,-19.74,20250221,7150,14.27,20250409,13340,-38.76,20240711,7150,14.27,20250409,0.68,Y,034220,5000,25000 억,,101715665,N,N,170018,N,00,N
20250411,160409,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8010,-20,5,-0.25,4420244040,556531,33.45,7880,8020,7810,10430,5630,8030,7942.49,20.35,0,-29365,8236,8132,7926,7822,7616,8185,7875,25000,2400,5000,6100,10,1,500000000,40050,-1.49,0.61,12,0.11,-5385.00,13085.00,13340,20240711,-39.96,7150,20250409,12.03,10180,-21.32,20250221,7150,12.03,20250409,13340,-39.96,20240711,7150,12.03,20250409,0.69,Y,034220,5000,25000 억,,101732569,N,N,170018,N,00,N
20250411,150412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8010,-20,5,-0.25,3614123530,455872,27.40,7880,8010,7810,10430,5630,8030,7927.93,20.35,0,-6759,8236,8132,7926,7822,7616,8185,7875,25000,2400,5000,6100,10,1,500000000,40050,-1.49,0.61,12,0.09,-5385.00,13085.00,13340,20240711,-39.96,7150,20250409,12.03,10180,-21.32,20250221,7150,12.03,20250409,13340,-39.96,20240711,7150,12.03,20250409,0.69,Y,034220,5000,25000 억,,101732569,N,N,210665,N,00,N
20250411,140411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,7960,-70,5,-0.87,3155193075,398379,23.94,7880,8000,7810,10430,5630,8030,7920.08,20.35,0,12490,8236,8132,7926,7822,7616,8185,7875,25000,2400,5000,6100,10,1,500000000,39800,-1.48,0.61,12,0.08,-5385.00,13085.00,13340,20240711,-40.33,7150,20250409,11.33,10180,-21.81,20250221,7150,11.33,20250409,13340,-40.33,20240711,7150,11.33,20250409,0.69,Y,034220,5000,25000 억,,101732569,N,N,210665,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 160410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8150 140 2 1.75 7878628975 968806 174.08 8130 8240 8040 10410 5610 8010 8132.41 20.34 0 129748 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40750 -1.51 0.62 12 0.19 -5385.00 13085.00 13340 20240711 -38.91 7150 20250409 13.99 10180 -19.94 20250221 7150 13.99 20250409 13340 -38.91 20240711 7150 13.99 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 316457 N 00 N
3 20250414 150413 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8110 100 2 1.25 7256766745 892368 160.34 8130 8240 8040 10410 5610 8010 8132.14 20.34 0 107741 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40550 -1.51 0.62 12 0.18 -5385.00 13085.00 13340 20240711 -39.21 7150 20250409 13.43 10180 -20.33 20250221 7150 13.43 20250409 13340 -39.21 20240711 7150 13.43 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
4 20250414 140412 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8110 100 2 1.25 6712189225 825256 148.29 8130 8240 8040 10410 5610 8010 8133.58 20.34 0 94512 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40550 -1.51 0.62 12 0.17 -5385.00 13085.00 13340 20240711 -39.21 7150 20250409 13.43 10180 -20.33 20250221 7150 13.43 20250409 13340 -39.21 20240711 7150 13.43 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
5 20250414 130412 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8090 80 2 1.00 6098856450 749467 134.67 8130 8240 8040 10410 5610 8010 8137.73 20.34 0 83081 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40450 -1.50 0.62 12 0.15 -5385.00 13085.00 13340 20240711 -39.36 7150 20250409 13.15 10180 -20.53 20250221 7150 13.15 20250409 13340 -39.36 20240711 7150 13.15 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
6 20250414 120413 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8060 50 2 0.62 5187516395 636437 114.36 8130 8240 8060 10410 5610 8010 8151.05 20.34 0 71275 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40300 -1.50 0.62 12 0.13 -5385.00 13085.00 13340 20240711 -39.58 7150 20250409 12.73 10180 -20.83 20250221 7150 12.73 20250409 13340 -39.58 20240711 7150 12.73 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
7 20250414 110411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8120 110 2 1.37 3738173825 457495 82.20 8130 8240 8110 10410 5610 8010 8171.24 20.34 0 52306 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40600 -1.51 0.62 12 0.09 -5385.00 13085.00 13340 20240711 -39.13 7150 20250409 13.57 10180 -20.24 20250221 7150 13.57 20250409 13340 -39.13 20240711 7150 13.57 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
8 20250414 100412 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8160 150 2 1.87 3015984570 368891 66.28 8130 8240 8110 10410 5610 8010 8176.18 20.34 0 35310 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40800 -1.52 0.62 12 0.07 -5385.00 13085.00 13340 20240711 -38.83 7150 20250409 14.13 10180 -19.84 20250221 7150 14.13 20250409 13340 -38.83 20240711 7150 14.13 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
9 20250414 090413 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8170 160 2 2.00 913059150 112076 20.14 8130 8200 8110 10410 5610 8010 8147.78 20.34 0 -10011 8156 8082 7946 7872 7736 8120 7910 25000 2400 5000 6080 10 1 500000000 40850 -1.52 0.62 12 0.02 -5385.00 13085.00 13340 20240711 -38.76 7150 20250409 14.27 10180 -19.74 20250221 7150 14.27 20250409 13340 -38.76 20240711 7150 14.27 20250409 0.68 Y 034220 5000 25000 억 101715665 N N 170018 N 00 N
10 20250411 160409 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8010 -20 5 -0.25 4420244040 556531 33.45 7880 8020 7810 10430 5630 8030 7942.49 20.35 0 -29365 8236 8132 7926 7822 7616 8185 7875 25000 2400 5000 6100 10 1 500000000 40050 -1.49 0.61 12 0.11 -5385.00 13085.00 13340 20240711 -39.96 7150 20250409 12.03 10180 -21.32 20250221 7150 12.03 20250409 13340 -39.96 20240711 7150 12.03 20250409 0.69 Y 034220 5000 25000 억 101732569 N N 170018 N 00 N
11 20250411 150412 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8010 -20 5 -0.25 3614123530 455872 27.40 7880 8010 7810 10430 5630 8030 7927.93 20.35 0 -6759 8236 8132 7926 7822 7616 8185 7875 25000 2400 5000 6100 10 1 500000000 40050 -1.49 0.61 12 0.09 -5385.00 13085.00 13340 20240711 -39.96 7150 20250409 12.03 10180 -21.32 20250221 7150 12.03 20250409 13340 -39.96 20240711 7150 12.03 20250409 0.69 Y 034220 5000 25000 억 101732569 N N 210665 N 00 N
12 20250411 140411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 7960 -70 5 -0.87 3155193075 398379 23.94 7880 8000 7810 10430 5630 8030 7920.08 20.35 0 12490 8236 8132 7926 7822 7616 8185 7875 25000 2400 5000 6100 10 1 500000000 39800 -1.48 0.61 12 0.08 -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 0.69 Y 034220 5000 25000 억 101732569 N N 210665 N 00 N