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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
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
20250415,160411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8180,30,2,0.37,4728353335,576788,59.54,8130,8270,8100,10590,5710,8150,8197.74,20.37,0,118353,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,40900,-1.52,0.63,12,0.12,-5385.00,13085.00,13340,20240711,-38.68,7150,20250409,14.41,10180,-19.65,20250221,7150,14.41,20250409,13340,-38.68,20240711,7150,14.41,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,194245,N,00,N
20250415,150414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8200,50,2,0.61,3721503740,453810,46.84,8130,8270,8100,10590,5710,8150,8200.58,20.37,0,113782,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,41000,-1.52,0.63,12,0.09,-5385.00,13085.00,13340,20240711,-38.53,7150,20250409,14.69,10180,-19.45,20250221,7150,14.69,20250409,13340,-38.53,20240711,7150,14.69,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,140415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8240,90,2,1.10,3309133285,403589,41.66,8130,8270,8100,10590,5710,8150,8199.27,20.37,0,125696,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,41200,-1.53,0.63,12,0.08,-5385.00,13085.00,13340,20240711,-38.23,7150,20250409,15.24,10180,-19.06,20250221,7150,15.24,20250409,13340,-38.23,20240711,7150,15.24,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,130415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8240,90,2,1.10,2779896235,339276,35.02,8130,8270,8100,10590,5710,8150,8193.62,20.37,0,104957,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,41200,-1.53,0.63,12,0.07,-5385.00,13085.00,13340,20240711,-38.23,7150,20250409,15.24,10180,-19.06,20250221,7150,15.24,20250409,13340,-38.23,20240711,7150,15.24,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,120414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8240,90,2,1.10,2319444110,283364,29.25,8130,8270,8100,10590,5710,8150,8185.39,20.37,0,90138,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,41200,-1.53,0.63,12,0.06,-5385.00,13085.00,13340,20240711,-38.23,7150,20250409,15.24,10180,-19.06,20250221,7150,15.24,20250409,13340,-38.23,20240711,7150,15.24,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,110414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8180,30,2,0.37,1205610165,147952,15.27,8130,8190,8100,10590,5710,8150,8148.66,20.37,0,23686,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,40900,-1.52,0.63,12,0.03,-5385.00,13085.00,13340,20240711,-38.68,7150,20250409,14.41,10180,-19.65,20250221,7150,14.41,20250409,13340,-38.68,20240711,7150,14.41,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,100414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8170,20,2,0.25,779752005,95816,9.89,8130,8180,8100,10590,5710,8150,8138.01,20.37,0,11100,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,40850,-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,-38.76,20240711,7150,14.27,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
20250415,090415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8130,-20,5,-0.25,130501980,16074,1.66,8130,8140,8100,10590,5710,8150,8118.79,20.37,0,-6601,8343,8246,8143,8046,7943,8295,8095,25000,2440,5000,6190,10,1,500000000,40650,-1.51,0.62,12,0.00,-5385.00,13085.00,13340,20240711,-39.06,7150,20250409,13.71,10180,-20.14,20250221,7150,13.71,20250409,13340,-39.06,20240711,7150,13.71,20250409,0.66,Y,034220,5000,25000 억,,101857499,N,N,316457,N,00,N
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
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 20250415 160411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8180 30 2 0.37 4728353335 576788 59.54 8130 8270 8100 10590 5710 8150 8197.74 20.37 0 118353 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 40900 -1.52 0.63 12 0.12 -5385.00 13085.00 13340 20240711 -38.68 7150 20250409 14.41 10180 -19.65 20250221 7150 14.41 20250409 13340 -38.68 20240711 7150 14.41 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 194245 N 00 N
3 20250415 150414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8200 50 2 0.61 3721503740 453810 46.84 8130 8270 8100 10590 5710 8150 8200.58 20.37 0 113782 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 41000 -1.52 0.63 12 0.09 -5385.00 13085.00 13340 20240711 -38.53 7150 20250409 14.69 10180 -19.45 20250221 7150 14.69 20250409 13340 -38.53 20240711 7150 14.69 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
4 20250415 140415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8240 90 2 1.10 3309133285 403589 41.66 8130 8270 8100 10590 5710 8150 8199.27 20.37 0 125696 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 41200 -1.53 0.63 12 0.08 -5385.00 13085.00 13340 20240711 -38.23 7150 20250409 15.24 10180 -19.06 20250221 7150 15.24 20250409 13340 -38.23 20240711 7150 15.24 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
5 20250415 130415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8240 90 2 1.10 2779896235 339276 35.02 8130 8270 8100 10590 5710 8150 8193.62 20.37 0 104957 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 41200 -1.53 0.63 12 0.07 -5385.00 13085.00 13340 20240711 -38.23 7150 20250409 15.24 10180 -19.06 20250221 7150 15.24 20250409 13340 -38.23 20240711 7150 15.24 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
6 20250415 120414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8240 90 2 1.10 2319444110 283364 29.25 8130 8270 8100 10590 5710 8150 8185.39 20.37 0 90138 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 41200 -1.53 0.63 12 0.06 -5385.00 13085.00 13340 20240711 -38.23 7150 20250409 15.24 10180 -19.06 20250221 7150 15.24 20250409 13340 -38.23 20240711 7150 15.24 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
7 20250415 110414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8180 30 2 0.37 1205610165 147952 15.27 8130 8190 8100 10590 5710 8150 8148.66 20.37 0 23686 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 40900 -1.52 0.63 12 0.03 -5385.00 13085.00 13340 20240711 -38.68 7150 20250409 14.41 10180 -19.65 20250221 7150 14.41 20250409 13340 -38.68 20240711 7150 14.41 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
8 20250415 100414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8170 20 2 0.25 779752005 95816 9.89 8130 8180 8100 10590 5710 8150 8138.01 20.37 0 11100 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 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 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
9 20250415 090415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8130 -20 5 -0.25 130501980 16074 1.66 8130 8140 8100 10590 5710 8150 8118.79 20.37 0 -6601 8343 8246 8143 8046 7943 8295 8095 25000 2440 5000 6190 10 1 500000000 40650 -1.51 0.62 12 0.00 -5385.00 13085.00 13340 20240711 -39.06 7150 20250409 13.71 10180 -20.14 20250221 7150 13.71 20250409 13340 -39.06 20240711 7150 13.71 20250409 0.66 Y 034220 5000 25000 억 101857499 N N 316457 N 00 N
10 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
11 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
12 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