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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160358,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8240,-330,5,-3.85,14288928540,1726140,106.38,8370,8390,8190,11140,6000,8570,8277.99,20.68,0,-505982,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41200,-1.53,0.63,12,0.35,-5385.00,13085.00,13340,20240711,-38.23,8190,20250403,0.61,10180,-19.06,20250221,8190,0.61,20250403,13340,-38.23,20240711,8190,0.61,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,680358,N,00,N
20250403,150401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8260,-310,5,-3.62,12997728040,1569470,96.72,8370,8390,8190,11140,6000,8570,8281.60,20.68,0,-500857,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41300,-1.53,0.63,12,0.31,-5385.00,13085.00,13340,20240711,-38.08,8190,20250403,0.85,10180,-18.86,20250221,8190,0.85,20250403,13340,-38.08,20240711,8190,0.85,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,140400,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8310,-260,5,-3.03,11615751455,1402588,86.44,8370,8390,8190,11140,6000,8570,8281.66,20.68,0,-498498,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41550,-1.54,0.64,12,0.28,-5385.00,13085.00,13340,20240711,-37.71,8190,20250403,1.47,10180,-18.37,20250221,8190,1.47,20250403,13340,-37.71,20240711,8190,1.47,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,130401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8330,-240,5,-2.80,10501586800,1268704,78.19,8370,8390,8190,11140,6000,8570,8277.41,20.68,0,-476078,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41650,-1.55,0.64,12,0.25,-5385.00,13085.00,13340,20240711,-37.56,8190,20250403,1.71,10180,-18.17,20250221,8190,1.71,20250403,13340,-37.56,20240711,8190,1.71,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,120401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8330,-240,5,-2.80,9599109835,1160282,71.50,8370,8390,8190,11140,6000,8570,8273.08,20.68,0,-463246,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41650,-1.55,0.64,12,0.23,-5385.00,13085.00,13340,20240711,-37.56,8190,20250403,1.71,10180,-18.17,20250221,8190,1.71,20250403,13340,-37.56,20240711,8190,1.71,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,110401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8320,-250,5,-2.92,8267897495,1000038,61.63,8370,8390,8190,11140,6000,8570,8267.58,20.68,0,-445674,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41600,-1.55,0.64,12,0.20,-5385.00,13085.00,13340,20240711,-37.63,8190,20250403,1.59,10180,-18.27,20250221,8190,1.59,20250403,13340,-37.63,20240711,8190,1.59,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,100400,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8270,-300,5,-3.50,4952165095,597231,36.81,8370,8390,8200,11140,6000,8570,8291.88,20.68,0,-349882,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41350,-1.54,0.63,12,0.12,-5385.00,13085.00,13340,20240711,-38.01,8200,20250403,0.85,10180,-18.76,20250221,8200,0.85,20250403,13340,-38.01,20240711,8200,0.85,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250403,090402,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8290,-280,5,-3.27,930761870,111817,6.89,8370,8390,8280,11140,6000,8570,8323.97,20.68,0,-71617,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41450,-1.54,0.63,12,0.02,-5385.00,13085.00,13340,20240711,-37.86,8280,20250403,0.12,10180,-18.57,20250221,8280,0.12,20250403,13340,-37.86,20240711,8280,0.12,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N
20250402,160353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8570,-240,5,-2.72,14034521560,1622662,191.27,8890,8960,8540,11450,6170,8810,8649.54,20.75,0,-537813,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42850,-1.59,0.65,12,0.32,-5385.00,13085.00,13340,20240711,-35.76,8540,20250402,0.35,10180,-15.82,20250221,8540,0.35,20250402,13340,-35.76,20240711,8540,0.35,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,575344,N,00,N
20250402,150353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,12494777605,1442785,170.06,8890,8960,8540,11450,6170,8810,8660.18,20.75,0,-546502,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.29,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,140354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,10210626610,1175786,138.59,8890,8960,8540,11450,6170,8810,8684.09,20.75,0,-507487,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.24,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,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 20250403 160358 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8240 -330 5 -3.85 14288928540 1726140 106.38 8370 8390 8190 11140 6000 8570 8277.99 20.68 0 -505982 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41200 -1.53 0.63 12 0.35 -5385.00 13085.00 13340 20240711 -38.23 8190 20250403 0.61 10180 -19.06 20250221 8190 0.61 20250403 13340 -38.23 20240711 8190 0.61 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 680358 N 00 N
3 20250403 150401 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8260 -310 5 -3.62 12997728040 1569470 96.72 8370 8390 8190 11140 6000 8570 8281.60 20.68 0 -500857 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41300 -1.53 0.63 12 0.31 -5385.00 13085.00 13340 20240711 -38.08 8190 20250403 0.85 10180 -18.86 20250221 8190 0.85 20250403 13340 -38.08 20240711 8190 0.85 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
4 20250403 140400 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8310 -260 5 -3.03 11615751455 1402588 86.44 8370 8390 8190 11140 6000 8570 8281.66 20.68 0 -498498 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41550 -1.54 0.64 12 0.28 -5385.00 13085.00 13340 20240711 -37.71 8190 20250403 1.47 10180 -18.37 20250221 8190 1.47 20250403 13340 -37.71 20240711 8190 1.47 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
5 20250403 130401 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8330 -240 5 -2.80 10501586800 1268704 78.19 8370 8390 8190 11140 6000 8570 8277.41 20.68 0 -476078 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41650 -1.55 0.64 12 0.25 -5385.00 13085.00 13340 20240711 -37.56 8190 20250403 1.71 10180 -18.17 20250221 8190 1.71 20250403 13340 -37.56 20240711 8190 1.71 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
6 20250403 120401 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8330 -240 5 -2.80 9599109835 1160282 71.50 8370 8390 8190 11140 6000 8570 8273.08 20.68 0 -463246 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41650 -1.55 0.64 12 0.23 -5385.00 13085.00 13340 20240711 -37.56 8190 20250403 1.71 10180 -18.17 20250221 8190 1.71 20250403 13340 -37.56 20240711 8190 1.71 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
7 20250403 110401 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8320 -250 5 -2.92 8267897495 1000038 61.63 8370 8390 8190 11140 6000 8570 8267.58 20.68 0 -445674 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41600 -1.55 0.64 12 0.20 -5385.00 13085.00 13340 20240711 -37.63 8190 20250403 1.59 10180 -18.27 20250221 8190 1.59 20250403 13340 -37.63 20240711 8190 1.59 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
8 20250403 100400 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8270 -300 5 -3.50 4952165095 597231 36.81 8370 8390 8200 11140 6000 8570 8291.88 20.68 0 -349882 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41350 -1.54 0.63 12 0.12 -5385.00 13085.00 13340 20240711 -38.01 8200 20250403 0.85 10180 -18.76 20250221 8200 0.85 20250403 13340 -38.01 20240711 8200 0.85 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
9 20250403 090402 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8290 -280 5 -3.27 930761870 111817 6.89 8370 8390 8280 11140 6000 8570 8323.97 20.68 0 -71617 9110 8840 8690 8420 8270 8765 8345 25000 2570 5000 6510 10 1 500000000 41450 -1.54 0.63 12 0.02 -5385.00 13085.00 13340 20240711 -37.86 8280 20250403 0.12 10180 -18.57 20250221 8280 0.12 20250403 13340 -37.86 20240711 8280 0.12 20250403 0.68 Y 034220 5000 25000 억 103413285 N N 575344 N 00 N
10 20250402 160353 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8570 -240 5 -2.72 14034521560 1622662 191.27 8890 8960 8540 11450 6170 8810 8649.54 20.75 0 -537813 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42850 -1.59 0.65 12 0.32 -5385.00 13085.00 13340 20240711 -35.76 8540 20250402 0.35 10180 -15.82 20250221 8540 0.35 20250402 13340 -35.76 20240711 8540 0.35 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 575344 N 00 N
11 20250402 150353 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8550 -260 5 -2.95 12494777605 1442785 170.06 8890 8960 8540 11450 6170 8810 8660.18 20.75 0 -546502 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42750 -1.59 0.65 12 0.29 -5385.00 13085.00 13340 20240711 -35.91 8540 20250402 0.12 10180 -16.01 20250221 8540 0.12 20250402 13340 -35.91 20240711 8540 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
12 20250402 140354 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8550 -260 5 -2.95 10210626610 1175786 138.59 8890 8960 8540 11450 6170 8810 8684.09 20.75 0 -507487 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42750 -1.59 0.65 12 0.24 -5385.00 13085.00 13340 20240711 -35.91 8540 20250402 0.12 10180 -16.01 20250221 8540 0.12 20250402 13340 -35.91 20240711 8540 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N