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
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
20250411,160239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167200,-1100,5,-0.65,31741643650,191699,40.66,163300,167800,161800,218500,117900,168300,165579.76,23.09,0,-18123,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,50160,21.01,2.71,12,0.64,7957.00,61669.00,303500,20250219,-44.91,92300,20240403,81.15,303500,-44.91,20250219,146800,13.90,20250409,303500,-44.91,20250219,120100,39.22,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,35983,N,00,N
20250411,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167200,-1100,5,-0.65,28493232650,172272,36.54,163300,167800,161800,218500,117900,168300,165396.54,23.09,0,-17834,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,50160,21.01,2.71,12,0.57,7957.00,61669.00,303500,20250219,-44.91,92300,20240403,81.15,303500,-44.91,20250219,146800,13.90,20250409,303500,-44.91,20250219,120100,39.22,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,140241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167700,-600,5,-0.36,23587122500,142950,30.32,163300,167800,161800,218500,117900,168300,165002.28,23.09,0,-14995,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,50310,21.08,2.72,12,0.48,7957.00,61669.00,303500,20250219,-44.74,92300,20240403,81.69,303500,-44.74,20250219,146800,14.24,20250409,303500,-44.74,20250219,120100,39.63,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,130241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,166000,-2300,5,-1.37,19033838950,115689,24.54,163300,166700,161800,218500,117900,168300,164525.46,23.09,0,-13818,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,49800,20.86,2.69,12,0.39,7957.00,61669.00,303500,20250219,-45.30,92300,20240403,79.85,303500,-45.30,20250219,146800,13.08,20250409,303500,-45.30,20250219,120100,38.22,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,120241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,166000,-2300,5,-1.37,16002472000,97414,20.66,163300,166700,161800,218500,117900,168300,164272.24,23.09,0,-9623,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,49800,20.86,2.69,12,0.32,7957.00,61669.00,303500,20250219,-45.30,92300,20240403,79.85,303500,-45.30,20250219,146800,13.08,20250409,303500,-45.30,20250219,120100,38.22,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,110240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164800,-3500,5,-2.08,12738334600,77727,16.48,163300,166200,161800,218500,117900,168300,163884.79,23.09,0,-7845,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,49440,20.71,2.67,12,0.26,7957.00,61669.00,303500,20250219,-45.70,92300,20240403,78.55,303500,-45.70,20250219,146800,12.26,20250409,303500,-45.70,20250219,120100,37.22,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,100241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164300,-4000,5,-2.38,8922242050,54618,11.58,163300,165800,161800,218500,117900,168300,163355.91,23.09,0,-4964,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,49290,20.65,2.66,12,0.18,7957.00,61669.00,303500,20250219,-45.86,92300,20240403,78.01,303500,-45.86,20250219,146800,11.92,20250409,303500,-45.86,20250219,120100,36.80,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250411,090242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162200,-6100,5,-3.62,1438711900,8845,1.88,163300,163400,161800,218500,117900,168300,162649.27,23.09,0,-2430,174566,171432,165266,162132,155966,173000,163700,1500,50200,5000,121170,100,1,30000000,48660,20.38,2.63,12,0.03,7957.00,61669.00,303500,20250219,-46.56,92300,20240403,75.73,303500,-46.56,20250219,146800,10.49,20250409,303500,-46.56,20250219,120100,35.05,20240411,1.19,Y,010120,5000,1500 억,,6927338,N,N,57603,N,00,N
20250410,160239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168300,19200,2,12.88,78157527400,471505,175.06,161800,168400,159100,193800,104400,149100,165760.70,23.36,0,-36561,162366,155732,151266,144632,140166,153500,142400,1500,44700,5000,107350,100,1,30000000,50490,21.15,2.73,12,1.57,7957.00,61669.00,303500,20250219,-44.55,92300,20240403,82.34,303500,-44.55,20250219,146800,14.65,20250409,303500,-44.55,20250219,120100,40.13,20240411,1.23,Y,010120,5000,1500 억,,7007710,N,N,57603,N,00,N
20250410,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167800,18700,2,12.54,60612538600,367170,136.32,161800,168400,159100,193800,104400,149100,165080.31,23.36,0,-19686,162366,155732,151266,144632,140166,153500,142400,1500,44700,5000,107350,100,1,30000000,50340,21.09,2.72,12,1.22,7957.00,61669.00,303500,20250219,-44.71,92300,20240403,81.80,303500,-44.71,20250219,146800,14.31,20250409,303500,-44.71,20250219,120100,39.72,20240411,1.23,Y,010120,5000,1500 억,,7007710,N,N,25916,N,00,N
20250410,140240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,166600,17500,2,11.74,51924122550,315011,116.96,161800,168400,159100,193800,104400,149100,164832.73,23.36,0,3923,162366,155732,151266,144632,140166,153500,142400,1500,44700,5000,107350,100,1,30000000,49980,20.94,2.70,12,1.05,7957.00,61669.00,303500,20250219,-45.11,92300,20240403,80.50,303500,-45.11,20250219,146800,13.49,20250409,303500,-45.11,20250219,120100,38.72,20240411,1.23,Y,010120,5000,1500 억,,7007710,N,N,25916,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 160239 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 167200 -1100 5 -0.65 31741643650 191699 40.66 163300 167800 161800 218500 117900 168300 165579.76 23.09 0 -18123 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 50160 21.01 2.71 12 0.64 7957.00 61669.00 303500 20250219 -44.91 92300 20240403 81.15 303500 -44.91 20250219 146800 13.90 20250409 303500 -44.91 20250219 120100 39.22 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 35983 N 00 N
3 20250411 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 167200 -1100 5 -0.65 28493232650 172272 36.54 163300 167800 161800 218500 117900 168300 165396.54 23.09 0 -17834 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 50160 21.01 2.71 12 0.57 7957.00 61669.00 303500 20250219 -44.91 92300 20240403 81.15 303500 -44.91 20250219 146800 13.90 20250409 303500 -44.91 20250219 120100 39.22 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
4 20250411 140241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 167700 -600 5 -0.36 23587122500 142950 30.32 163300 167800 161800 218500 117900 168300 165002.28 23.09 0 -14995 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 50310 21.08 2.72 12 0.48 7957.00 61669.00 303500 20250219 -44.74 92300 20240403 81.69 303500 -44.74 20250219 146800 14.24 20250409 303500 -44.74 20250219 120100 39.63 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
5 20250411 130241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 166000 -2300 5 -1.37 19033838950 115689 24.54 163300 166700 161800 218500 117900 168300 164525.46 23.09 0 -13818 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 49800 20.86 2.69 12 0.39 7957.00 61669.00 303500 20250219 -45.30 92300 20240403 79.85 303500 -45.30 20250219 146800 13.08 20250409 303500 -45.30 20250219 120100 38.22 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
6 20250411 120241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 166000 -2300 5 -1.37 16002472000 97414 20.66 163300 166700 161800 218500 117900 168300 164272.24 23.09 0 -9623 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 49800 20.86 2.69 12 0.32 7957.00 61669.00 303500 20250219 -45.30 92300 20240403 79.85 303500 -45.30 20250219 146800 13.08 20250409 303500 -45.30 20250219 120100 38.22 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
7 20250411 110240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 164800 -3500 5 -2.08 12738334600 77727 16.48 163300 166200 161800 218500 117900 168300 163884.79 23.09 0 -7845 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 49440 20.71 2.67 12 0.26 7957.00 61669.00 303500 20250219 -45.70 92300 20240403 78.55 303500 -45.70 20250219 146800 12.26 20250409 303500 -45.70 20250219 120100 37.22 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
8 20250411 100241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 164300 -4000 5 -2.38 8922242050 54618 11.58 163300 165800 161800 218500 117900 168300 163355.91 23.09 0 -4964 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 49290 20.65 2.66 12 0.18 7957.00 61669.00 303500 20250219 -45.86 92300 20240403 78.01 303500 -45.86 20250219 146800 11.92 20250409 303500 -45.86 20250219 120100 36.80 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
9 20250411 090242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 162200 -6100 5 -3.62 1438711900 8845 1.88 163300 163400 161800 218500 117900 168300 162649.27 23.09 0 -2430 174566 171432 165266 162132 155966 173000 163700 1500 50200 5000 121170 100 1 30000000 48660 20.38 2.63 12 0.03 7957.00 61669.00 303500 20250219 -46.56 92300 20240403 75.73 303500 -46.56 20250219 146800 10.49 20250409 303500 -46.56 20250219 120100 35.05 20240411 1.19 Y 010120 5000 1500 억 6927338 N N 57603 N 00 N
10 20250410 160239 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168300 19200 2 12.88 78157527400 471505 175.06 161800 168400 159100 193800 104400 149100 165760.70 23.36 0 -36561 162366 155732 151266 144632 140166 153500 142400 1500 44700 5000 107350 100 1 30000000 50490 21.15 2.73 12 1.57 7957.00 61669.00 303500 20250219 -44.55 92300 20240403 82.34 303500 -44.55 20250219 146800 14.65 20250409 303500 -44.55 20250219 120100 40.13 20240411 1.23 Y 010120 5000 1500 억 7007710 N N 57603 N 00 N
11 20250410 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 167800 18700 2 12.54 60612538600 367170 136.32 161800 168400 159100 193800 104400 149100 165080.31 23.36 0 -19686 162366 155732 151266 144632 140166 153500 142400 1500 44700 5000 107350 100 1 30000000 50340 21.09 2.72 12 1.22 7957.00 61669.00 303500 20250219 -44.71 92300 20240403 81.80 303500 -44.71 20250219 146800 14.31 20250409 303500 -44.71 20250219 120100 39.72 20240411 1.23 Y 010120 5000 1500 억 7007710 N N 25916 N 00 N
12 20250410 140240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 166600 17500 2 11.74 51924122550 315011 116.96 161800 168400 159100 193800 104400 149100 164832.73 23.36 0 3923 162366 155732 151266 144632 140166 153500 142400 1500 44700 5000 107350 100 1 30000000 49980 20.94 2.70 12 1.05 7957.00 61669.00 303500 20250219 -45.11 92300 20240403 80.50 303500 -45.11 20250219 146800 13.49 20250409 303500 -45.11 20250219 120100 38.72 20240411 1.23 Y 010120 5000 1500 억 7007710 N N 25916 N 00 N