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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/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
20250407,160234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152900,-18600,5,-10.85,42548664700,270243,97.13,163500,164000,152700,222500,120100,171500,157446.89,23.40,0,-25701,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,45870,19.22,2.48,12,0.90,7957.00,61669.00,303500,20250219,-49.62,91600,20240326,66.92,303500,-49.62,20250219,152700,0.13,20250407,303500,-49.62,20250219,113900,34.24,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,30221,N,00,N
20250407,150237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153600,-17900,5,-10.44,38324821150,242659,87.22,163500,164000,153200,222500,120100,171500,157936.95,23.40,0,-27097,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,46080,19.30,2.49,12,0.81,7957.00,61669.00,303500,20250219,-49.39,91600,20240326,67.69,303500,-49.39,20250219,153200,0.26,20250407,303500,-49.39,20250219,113900,34.86,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,140237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153400,-18100,5,-10.55,32884279800,207442,74.56,163500,164000,153200,222500,120100,171500,158522.77,23.40,0,-25551,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,46020,19.28,2.49,12,0.69,7957.00,61669.00,303500,20250219,-49.46,91600,20240326,67.47,303500,-49.46,20250219,153200,0.13,20250407,303500,-49.46,20250219,113900,34.68,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,130235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,156400,-15100,5,-8.80,25950936600,162552,58.42,163500,164000,156000,222500,120100,171500,159646.98,23.40,0,-30981,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,46920,19.66,2.54,12,0.54,7957.00,61669.00,303500,20250219,-48.47,91600,20240326,70.74,303500,-48.47,20250219,156000,0.26,20250407,303500,-48.47,20250219,113900,37.31,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,120235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158200,-13300,5,-7.76,21558884650,134571,48.37,163500,164000,157300,222500,120100,171500,160204.54,23.40,0,-26969,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,47460,19.88,2.57,12,0.45,7957.00,61669.00,303500,20250219,-47.87,91600,20240326,72.71,303500,-47.87,20250219,157300,0.57,20250407,303500,-47.87,20250219,113900,38.89,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,110236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159900,-11600,5,-6.76,18714622900,116713,41.95,163500,164000,157300,222500,120100,171500,160347.37,23.40,0,-21959,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,47970,20.10,2.59,12,0.39,7957.00,61669.00,303500,20250219,-47.31,91600,20240326,74.56,303500,-47.31,20250219,157300,1.65,20250407,303500,-47.31,20250219,113900,40.39,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,100236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159100,-12400,5,-7.23,14445995000,90033,32.36,163500,164000,157300,222500,120100,171500,160452.22,23.40,0,-20650,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,47730,19.99,2.58,12,0.30,7957.00,61669.00,303500,20250219,-47.58,91600,20240326,73.69,303500,-47.58,20250219,157300,1.14,20250407,303500,-47.58,20250219,113900,39.68,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250407,090236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162500,-9000,5,-5.25,2120784600,13013,4.68,163500,164000,162000,222500,120100,171500,162974.30,23.40,0,-1859,176566,174032,170266,167732,163966,175300,169000,1500,51000,5000,123480,100,1,30000000,48750,20.42,2.64,12,0.04,7957.00,61669.00,303500,20250219,-46.46,91600,20240326,77.40,303500,-46.46,20250219,161500,0.62,20250102,303500,-46.46,20250219,113900,42.67,20240408,1.31,Y,010120,5000,1500 억,,7020389,N,N,39433,N,00,N
20250404,160236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171500,700,2,0.41,46243088650,272275,131.24,167300,172800,166500,222000,119600,170800,169839.57,23.43,0,-55593,177733,174266,168333,164866,158933,176000,166600,1500,51200,5000,122970,100,1,30000000,51450,21.55,2.78,12,0.91,7957.00,61669.00,303500,20250219,-43.49,91600,20240325,87.23,303500,-43.49,20250219,161500,6.19,20250102,303500,-43.49,20250219,94400,81.67,20240404,1.32,Y,010120,5000,1500 억,,7029283,N,N,33480,N,00,N
20250404,150236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170500,-300,5,-0.18,43621584100,256943,123.85,167300,172800,166500,222000,119600,170800,169771.44,23.43,0,-52507,177733,174266,168333,164866,158933,176000,166600,1500,51200,5000,122970,100,1,30000000,51150,21.43,2.76,12,0.86,7957.00,61669.00,303500,20250219,-43.82,91600,20240325,86.14,303500,-43.82,20250219,161500,5.57,20250102,303500,-43.82,20250219,94400,80.61,20240404,1.32,Y,010120,5000,1500 억,,7029283,N,N,31319,N,00,N
20250404,140237,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168500,-2300,5,-1.35,39303249800,231456,111.56,167300,172800,166500,222000,119600,170800,169808.73,23.43,0,-46306,177733,174266,168333,164866,158933,176000,166600,1500,51200,5000,122970,100,1,30000000,50550,21.18,2.73,12,0.77,7957.00,61669.00,303500,20250219,-44.48,91600,20240325,83.95,303500,-44.48,20250219,161500,4.33,20250102,303500,-44.48,20250219,94400,78.50,20240404,1.32,Y,010120,5000,1500 억,,7029283,N,N,31319,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 20250407 160234 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 152900 -18600 5 -10.85 42548664700 270243 97.13 163500 164000 152700 222500 120100 171500 157446.89 23.40 0 -25701 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 45870 19.22 2.48 12 0.90 7957.00 61669.00 303500 20250219 -49.62 91600 20240326 66.92 303500 -49.62 20250219 152700 0.13 20250407 303500 -49.62 20250219 113900 34.24 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 30221 N 00 N
3 20250407 150237 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 153600 -17900 5 -10.44 38324821150 242659 87.22 163500 164000 153200 222500 120100 171500 157936.95 23.40 0 -27097 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 46080 19.30 2.49 12 0.81 7957.00 61669.00 303500 20250219 -49.39 91600 20240326 67.69 303500 -49.39 20250219 153200 0.26 20250407 303500 -49.39 20250219 113900 34.86 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
4 20250407 140237 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 153400 -18100 5 -10.55 32884279800 207442 74.56 163500 164000 153200 222500 120100 171500 158522.77 23.40 0 -25551 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 46020 19.28 2.49 12 0.69 7957.00 61669.00 303500 20250219 -49.46 91600 20240326 67.47 303500 -49.46 20250219 153200 0.13 20250407 303500 -49.46 20250219 113900 34.68 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
5 20250407 130235 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 156400 -15100 5 -8.80 25950936600 162552 58.42 163500 164000 156000 222500 120100 171500 159646.98 23.40 0 -30981 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 46920 19.66 2.54 12 0.54 7957.00 61669.00 303500 20250219 -48.47 91600 20240326 70.74 303500 -48.47 20250219 156000 0.26 20250407 303500 -48.47 20250219 113900 37.31 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
6 20250407 120235 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 158200 -13300 5 -7.76 21558884650 134571 48.37 163500 164000 157300 222500 120100 171500 160204.54 23.40 0 -26969 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 47460 19.88 2.57 12 0.45 7957.00 61669.00 303500 20250219 -47.87 91600 20240326 72.71 303500 -47.87 20250219 157300 0.57 20250407 303500 -47.87 20250219 113900 38.89 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
7 20250407 110236 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 159900 -11600 5 -6.76 18714622900 116713 41.95 163500 164000 157300 222500 120100 171500 160347.37 23.40 0 -21959 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 47970 20.10 2.59 12 0.39 7957.00 61669.00 303500 20250219 -47.31 91600 20240326 74.56 303500 -47.31 20250219 157300 1.65 20250407 303500 -47.31 20250219 113900 40.39 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
8 20250407 100236 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 159100 -12400 5 -7.23 14445995000 90033 32.36 163500 164000 157300 222500 120100 171500 160452.22 23.40 0 -20650 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 47730 19.99 2.58 12 0.30 7957.00 61669.00 303500 20250219 -47.58 91600 20240326 73.69 303500 -47.58 20250219 157300 1.14 20250407 303500 -47.58 20250219 113900 39.68 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
9 20250407 090236 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 162500 -9000 5 -5.25 2120784600 13013 4.68 163500 164000 162000 222500 120100 171500 162974.30 23.40 0 -1859 176566 174032 170266 167732 163966 175300 169000 1500 51000 5000 123480 100 1 30000000 48750 20.42 2.64 12 0.04 7957.00 61669.00 303500 20250219 -46.46 91600 20240326 77.40 303500 -46.46 20250219 161500 0.62 20250102 303500 -46.46 20250219 113900 42.67 20240408 1.31 Y 010120 5000 1500 억 7020389 N N 39433 N 00 N
10 20250404 160236 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 171500 700 2 0.41 46243088650 272275 131.24 167300 172800 166500 222000 119600 170800 169839.57 23.43 0 -55593 177733 174266 168333 164866 158933 176000 166600 1500 51200 5000 122970 100 1 30000000 51450 21.55 2.78 12 0.91 7957.00 61669.00 303500 20250219 -43.49 91600 20240325 87.23 303500 -43.49 20250219 161500 6.19 20250102 303500 -43.49 20250219 94400 81.67 20240404 1.32 Y 010120 5000 1500 억 7029283 N N 33480 N 00 N
11 20250404 150236 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 170500 -300 5 -0.18 43621584100 256943 123.85 167300 172800 166500 222000 119600 170800 169771.44 23.43 0 -52507 177733 174266 168333 164866 158933 176000 166600 1500 51200 5000 122970 100 1 30000000 51150 21.43 2.76 12 0.86 7957.00 61669.00 303500 20250219 -43.82 91600 20240325 86.14 303500 -43.82 20250219 161500 5.57 20250102 303500 -43.82 20250219 94400 80.61 20240404 1.32 Y 010120 5000 1500 억 7029283 N N 31319 N 00 N
12 20250404 140237 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168500 -2300 5 -1.35 39303249800 231456 111.56 167300 172800 166500 222000 119600 170800 169808.73 23.43 0 -46306 177733 174266 168333 164866 158933 176000 166600 1500 51200 5000 122970 100 1 30000000 50550 21.18 2.73 12 0.77 7957.00 61669.00 303500 20250219 -44.48 91600 20240325 83.95 303500 -44.48 20250219 161500 4.33 20250102 303500 -44.48 20250219 94400 78.50 20240404 1.32 Y 010120 5000 1500 억 7029283 N N 31319 N 00 N