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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006400/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
20250411,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175600,-1600,5,-0.90,62019616950,355010,72.07,173000,177100,172000,230000,124100,177200,174698.16,31.54,0,95975,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,120751,20.62,0.61,12,0.52,8515.00,285746.00,460145,20240401,-61.84,166435,20250409,5.51,249163,-29.52,20250107,166435,5.51,20250409,452500,-61.19,20240502,170000,3.29,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,63843,N,00,N
20250411,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175400,-1800,5,-1.02,47168692550,270399,54.89,173000,177100,172000,230000,124100,177200,174441.08,31.54,0,62675,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,120613,20.60,0.61,12,0.39,8515.00,285746.00,460145,20240401,-61.88,166435,20250409,5.39,249163,-29.60,20250107,166435,5.39,20250409,452500,-61.24,20240502,170000,3.18,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175100,-2100,5,-1.19,38662378650,221855,45.04,173000,177100,172000,230000,124100,177200,174268.68,31.54,0,42911,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,120407,20.56,0.61,12,0.32,8515.00,285746.00,460145,20240401,-61.95,166435,20250409,5.21,249163,-29.72,20250107,166435,5.21,20250409,452500,-61.30,20240502,170000,3.00,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,130216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176400,-800,5,-0.45,30051576200,172990,35.12,173000,176700,172000,230000,124100,177200,173718.57,31.54,0,17551,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,121301,20.72,0.62,12,0.25,8515.00,285746.00,460145,20240401,-61.66,166435,20250409,5.99,249163,-29.20,20250107,166435,5.99,20250409,452500,-61.02,20240502,170000,3.76,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174200,-3000,5,-1.69,23506048000,135558,27.52,173000,174900,172000,230000,124100,177200,173402.15,31.54,0,7584,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,119788,20.46,0.61,12,0.20,8515.00,285746.00,460145,20240401,-62.14,166435,20250409,4.67,249163,-30.09,20250107,166435,4.67,20250409,452500,-61.50,20240502,170000,2.47,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174300,-2900,5,-1.64,17568198300,101370,20.58,173000,174900,172000,230000,124100,177200,173307.67,31.54,0,7646,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,119857,20.47,0.61,12,0.15,8515.00,285746.00,460145,20240401,-62.12,166435,20250409,4.73,249163,-30.05,20250107,166435,4.73,20250409,452500,-61.48,20240502,170000,2.53,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172800,-4400,5,-2.48,11697086200,67647,13.73,173000,174000,172000,230000,124100,177200,172913.60,31.54,0,81,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,118825,20.29,0.60,12,0.10,8515.00,285746.00,460145,20240401,-62.45,166435,20250409,3.82,249163,-30.65,20250107,166435,3.82,20250409,452500,-61.81,20240502,170000,1.65,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250411,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173400,-3800,5,-2.14,2947942150,17055,3.46,173000,173500,172000,230000,124100,177200,172849.14,31.54,0,979,181600,179400,176100,173900,170600,177750,172250,3485,52800,5000,131120,100,1,68764530,119238,20.36,0.61,12,0.02,8515.00,285746.00,460145,20240401,-62.32,166435,20250409,4.18,249163,-30.41,20250107,166435,4.18,20250409,452500,-61.68,20240502,170000,2.00,20250409,1.13,Y,006400,5000,3484 억,,21687383,N,N,47097,N,00,N
20250410,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177200,9100,2,5.41,86736997500,492598,93.42,177900,178300,172800,218500,117700,168100,176079.73,31.39,0,84708,176519,172309,169372,165162,162225,170841,163694,3485,50400,5000,124390,100,1,68764530,121851,20.81,0.62,12,0.72,8515.00,285746.00,467977,20240329,-62.13,166435,20250409,6.47,249163,-28.88,20250107,166435,6.47,20250409,452500,-60.84,20240502,170000,4.24,20250409,1.11,Y,006400,5000,3484 억,,21584955,N,N,47046,N,00,N
20250410,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177300,9200,2,5.47,51951905650,296419,56.21,177900,178000,172800,218500,117700,168100,175265.12,31.39,0,5169,176519,172309,169372,165162,162225,170841,163694,3485,50400,5000,124390,100,1,68764530,121920,20.82,0.62,12,0.43,8515.00,285746.00,467977,20240329,-62.11,166435,20250409,6.53,249163,-28.84,20250107,166435,6.53,20250409,452500,-60.82,20240502,170000,4.29,20250409,1.11,Y,006400,5000,3484 억,,21584955,N,N,137000,N,00,N
20250410,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175300,7200,2,4.28,40372867200,230716,43.75,177900,178000,172800,218500,117700,168100,174989.49,31.39,0,-6665,176519,172309,169372,165162,162225,170841,163694,3485,50400,5000,124390,100,1,68764530,120544,20.59,0.61,12,0.34,8515.00,285746.00,467977,20240329,-62.54,166435,20250409,5.33,249163,-29.64,20250107,166435,5.33,20250409,452500,-61.26,20240502,170000,3.12,20250409,1.11,Y,006400,5000,3484 억,,21584955,N,N,137000,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 20250411 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 175600 -1600 5 -0.90 62019616950 355010 72.07 173000 177100 172000 230000 124100 177200 174698.16 31.54 0 95975 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 120751 20.62 0.61 12 0.52 8515.00 285746.00 460145 20240401 -61.84 166435 20250409 5.51 249163 -29.52 20250107 166435 5.51 20250409 452500 -61.19 20240502 170000 3.29 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 63843 N 00 N
3 20250411 150215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 175400 -1800 5 -1.02 47168692550 270399 54.89 173000 177100 172000 230000 124100 177200 174441.08 31.54 0 62675 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 120613 20.60 0.61 12 0.39 8515.00 285746.00 460145 20240401 -61.88 166435 20250409 5.39 249163 -29.60 20250107 166435 5.39 20250409 452500 -61.24 20240502 170000 3.18 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
4 20250411 140215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 175100 -2100 5 -1.19 38662378650 221855 45.04 173000 177100 172000 230000 124100 177200 174268.68 31.54 0 42911 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 120407 20.56 0.61 12 0.32 8515.00 285746.00 460145 20240401 -61.95 166435 20250409 5.21 249163 -29.72 20250107 166435 5.21 20250409 452500 -61.30 20240502 170000 3.00 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
5 20250411 130216 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 176400 -800 5 -0.45 30051576200 172990 35.12 173000 176700 172000 230000 124100 177200 173718.57 31.54 0 17551 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 121301 20.72 0.62 12 0.25 8515.00 285746.00 460145 20240401 -61.66 166435 20250409 5.99 249163 -29.20 20250107 166435 5.99 20250409 452500 -61.02 20240502 170000 3.76 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
6 20250411 120215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 174200 -3000 5 -1.69 23506048000 135558 27.52 173000 174900 172000 230000 124100 177200 173402.15 31.54 0 7584 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 119788 20.46 0.61 12 0.20 8515.00 285746.00 460145 20240401 -62.14 166435 20250409 4.67 249163 -30.09 20250107 166435 4.67 20250409 452500 -61.50 20240502 170000 2.47 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
7 20250411 110214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 174300 -2900 5 -1.64 17568198300 101370 20.58 173000 174900 172000 230000 124100 177200 173307.67 31.54 0 7646 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 119857 20.47 0.61 12 0.15 8515.00 285746.00 460145 20240401 -62.12 166435 20250409 4.73 249163 -30.05 20250107 166435 4.73 20250409 452500 -61.48 20240502 170000 2.53 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
8 20250411 100215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 172800 -4400 5 -2.48 11697086200 67647 13.73 173000 174000 172000 230000 124100 177200 172913.60 31.54 0 81 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 118825 20.29 0.60 12 0.10 8515.00 285746.00 460145 20240401 -62.45 166435 20250409 3.82 249163 -30.65 20250107 166435 3.82 20250409 452500 -61.81 20240502 170000 1.65 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
9 20250411 090215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 173400 -3800 5 -2.14 2947942150 17055 3.46 173000 173500 172000 230000 124100 177200 172849.14 31.54 0 979 181600 179400 176100 173900 170600 177750 172250 3485 52800 5000 131120 100 1 68764530 119238 20.36 0.61 12 0.02 8515.00 285746.00 460145 20240401 -62.32 166435 20250409 4.18 249163 -30.41 20250107 166435 4.18 20250409 452500 -61.68 20240502 170000 2.00 20250409 1.13 Y 006400 5000 3484 억 21687383 N N 47097 N 00 N
10 20250410 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177200 9100 2 5.41 86736997500 492598 93.42 177900 178300 172800 218500 117700 168100 176079.73 31.39 0 84708 176519 172309 169372 165162 162225 170841 163694 3485 50400 5000 124390 100 1 68764530 121851 20.81 0.62 12 0.72 8515.00 285746.00 467977 20240329 -62.13 166435 20250409 6.47 249163 -28.88 20250107 166435 6.47 20250409 452500 -60.84 20240502 170000 4.24 20250409 1.11 Y 006400 5000 3484 억 21584955 N N 47046 N 00 N
11 20250410 150214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177300 9200 2 5.47 51951905650 296419 56.21 177900 178000 172800 218500 117700 168100 175265.12 31.39 0 5169 176519 172309 169372 165162 162225 170841 163694 3485 50400 5000 124390 100 1 68764530 121920 20.82 0.62 12 0.43 8515.00 285746.00 467977 20240329 -62.11 166435 20250409 6.53 249163 -28.84 20250107 166435 6.53 20250409 452500 -60.82 20240502 170000 4.29 20250409 1.11 Y 006400 5000 3484 억 21584955 N N 137000 N 00 N
12 20250410 140214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 175300 7200 2 4.28 40372867200 230716 43.75 177900 178000 172800 218500 117700 168100 174989.49 31.39 0 -6665 176519 172309 169372 165162 162225 170841 163694 3485 50400 5000 124390 100 1 68764530 120544 20.59 0.61 12 0.34 8515.00 285746.00 467977 20240329 -62.54 166435 20250409 5.33 249163 -29.64 20250107 166435 5.33 20250409 452500 -61.26 20240502 170000 3.12 20250409 1.11 Y 006400 5000 3484 억 21584955 N N 137000 N 00 N