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
011070/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
20250411,160245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,3000,2,2.23,18042548600,133656,43.63,131300,137900,130200,175200,94400,134800,134991.29,23.10,0,-8236,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,32613,7.26,0.61,12,0.56,18983.00,226229.00,305500,20240717,-54.89,121000,20250409,13.88,178900,-22.97,20250306,121000,13.88,20250409,305500,-54.89,20240717,121000,13.88,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,37127,N,00,N
20250411,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136900,2100,2,1.56,15125534550,112436,36.71,131300,137900,130200,175200,94400,134800,134525.67,23.10,0,-6824,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,32400,7.21,0.61,12,0.48,18983.00,226229.00,305500,20240717,-55.19,121000,20250409,13.14,178900,-23.48,20250306,121000,13.14,20250409,305500,-55.19,20240717,121000,13.14,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,140247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136100,1300,2,0.96,12132347550,90522,29.55,131300,137900,130200,175200,94400,134800,134026.33,23.10,0,-1414,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,32211,7.17,0.60,12,0.38,18983.00,226229.00,305500,20240717,-55.45,121000,20250409,12.48,178900,-23.92,20250306,121000,12.48,20250409,305500,-55.45,20240717,121000,12.48,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,130247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134700,-100,5,-0.07,7190165250,54318,17.73,131300,134700,130200,175200,94400,134800,132370.75,23.10,0,1792,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,31880,7.10,0.60,12,0.23,18983.00,226229.00,305500,20240717,-55.91,121000,20250409,11.32,178900,-24.71,20250306,121000,11.32,20250409,305500,-55.91,20240717,121000,11.32,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,120247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,133100,-1700,5,-1.26,5635989550,42706,13.94,131300,133200,130200,175200,94400,134800,131970.45,23.10,0,1201,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,31501,7.01,0.59,12,0.18,18983.00,226229.00,305500,20240717,-56.43,121000,20250409,10.00,178900,-25.60,20250306,121000,10.00,20250409,305500,-56.43,20240717,121000,10.00,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,110246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131400,-3400,5,-2.52,4123988250,31274,10.21,131300,133200,130200,175200,94400,134800,131864.38,23.10,0,-1251,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,31099,6.92,0.58,12,0.13,18983.00,226229.00,305500,20240717,-56.99,121000,20250409,8.60,178900,-26.55,20250306,121000,8.60,20250409,305500,-56.99,20240717,121000,8.60,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,100247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132000,-2800,5,-2.08,2804194050,21263,6.94,131300,133200,130200,175200,94400,134800,131878.51,23.10,0,1252,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,31241,6.95,0.58,12,0.09,18983.00,226229.00,305500,20240717,-56.79,121000,20250409,9.09,178900,-26.22,20250306,121000,9.09,20250409,305500,-56.79,20240717,121000,9.09,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250411,090248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131600,-3200,5,-2.37,514748800,3916,1.28,131300,132400,130200,175200,94400,134800,131429.53,23.10,0,1003,142533,138666,135833,131966,129133,137250,130550,1183,40400,5000,97050,100,1,23667107,31146,6.93,0.58,12,0.02,18983.00,226229.00,305500,20240717,-56.92,121000,20250409,8.76,178900,-26.44,20250306,121000,8.76,20250409,305500,-56.92,20240717,121000,8.76,20250409,1.37,Y,011070,5000,1183 억,,5466139,N,N,47291,N,00,N
20250410,160245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134800,12800,2,10.49,41551195950,306317,202.33,137400,139700,133000,158600,85400,122000,135647.73,22.72,0,68391,128000,125000,123000,120000,118000,124000,119000,1183,36600,5000,87840,100,1,23667107,31903,7.10,0.60,12,1.29,18983.00,226229.00,305500,20240717,-55.88,121000,20250409,11.40,178900,-24.65,20250306,121000,11.40,20250409,305500,-55.88,20240717,121000,11.40,20250409,1.35,Y,011070,5000,1183 억,,5377923,N,N,47291,N,00,N
20250410,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134700,12700,2,10.41,32467757400,238928,157.82,137400,139700,133000,158600,85400,122000,135889.29,22.72,0,37884,128000,125000,123000,120000,118000,124000,119000,1183,36600,5000,87840,100,1,23667107,31880,7.10,0.60,12,1.01,18983.00,226229.00,305500,20240717,-55.91,121000,20250409,11.32,178900,-24.71,20250306,121000,11.32,20250409,305500,-55.91,20240717,121000,11.32,20250409,1.35,Y,011070,5000,1183 억,,5377923,N,N,23287,N,00,N
20250410,140245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134500,12500,2,10.25,29874749700,219653,145.09,137400,139700,133000,158600,85400,122000,136008.84,22.72,0,35995,128000,125000,123000,120000,118000,124000,119000,1183,36600,5000,87840,100,1,23667107,31832,7.09,0.59,12,0.93,18983.00,226229.00,305500,20240717,-55.97,121000,20250409,11.16,178900,-24.82,20250306,121000,11.16,20250409,305500,-55.97,20240717,121000,11.16,20250409,1.35,Y,011070,5000,1183 억,,5377923,N,N,23287,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 160245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137800 3000 2 2.23 18042548600 133656 43.63 131300 137900 130200 175200 94400 134800 134991.29 23.10 0 -8236 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 32613 7.26 0.61 12 0.56 18983.00 226229.00 305500 20240717 -54.89 121000 20250409 13.88 178900 -22.97 20250306 121000 13.88 20250409 305500 -54.89 20240717 121000 13.88 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 37127 N 00 N
3 20250411 150246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136900 2100 2 1.56 15125534550 112436 36.71 131300 137900 130200 175200 94400 134800 134525.67 23.10 0 -6824 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 32400 7.21 0.61 12 0.48 18983.00 226229.00 305500 20240717 -55.19 121000 20250409 13.14 178900 -23.48 20250306 121000 13.14 20250409 305500 -55.19 20240717 121000 13.14 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
4 20250411 140247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136100 1300 2 0.96 12132347550 90522 29.55 131300 137900 130200 175200 94400 134800 134026.33 23.10 0 -1414 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 32211 7.17 0.60 12 0.38 18983.00 226229.00 305500 20240717 -55.45 121000 20250409 12.48 178900 -23.92 20250306 121000 12.48 20250409 305500 -55.45 20240717 121000 12.48 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
5 20250411 130247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134700 -100 5 -0.07 7190165250 54318 17.73 131300 134700 130200 175200 94400 134800 132370.75 23.10 0 1792 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 31880 7.10 0.60 12 0.23 18983.00 226229.00 305500 20240717 -55.91 121000 20250409 11.32 178900 -24.71 20250306 121000 11.32 20250409 305500 -55.91 20240717 121000 11.32 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
6 20250411 120247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 133100 -1700 5 -1.26 5635989550 42706 13.94 131300 133200 130200 175200 94400 134800 131970.45 23.10 0 1201 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 31501 7.01 0.59 12 0.18 18983.00 226229.00 305500 20240717 -56.43 121000 20250409 10.00 178900 -25.60 20250306 121000 10.00 20250409 305500 -56.43 20240717 121000 10.00 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
7 20250411 110246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 131400 -3400 5 -2.52 4123988250 31274 10.21 131300 133200 130200 175200 94400 134800 131864.38 23.10 0 -1251 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 31099 6.92 0.58 12 0.13 18983.00 226229.00 305500 20240717 -56.99 121000 20250409 8.60 178900 -26.55 20250306 121000 8.60 20250409 305500 -56.99 20240717 121000 8.60 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
8 20250411 100247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 132000 -2800 5 -2.08 2804194050 21263 6.94 131300 133200 130200 175200 94400 134800 131878.51 23.10 0 1252 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 31241 6.95 0.58 12 0.09 18983.00 226229.00 305500 20240717 -56.79 121000 20250409 9.09 178900 -26.22 20250306 121000 9.09 20250409 305500 -56.79 20240717 121000 9.09 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
9 20250411 090248 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 131600 -3200 5 -2.37 514748800 3916 1.28 131300 132400 130200 175200 94400 134800 131429.53 23.10 0 1003 142533 138666 135833 131966 129133 137250 130550 1183 40400 5000 97050 100 1 23667107 31146 6.93 0.58 12 0.02 18983.00 226229.00 305500 20240717 -56.92 121000 20250409 8.76 178900 -26.44 20250306 121000 8.76 20250409 305500 -56.92 20240717 121000 8.76 20250409 1.37 Y 011070 5000 1183 억 5466139 N N 47291 N 00 N
10 20250410 160245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134800 12800 2 10.49 41551195950 306317 202.33 137400 139700 133000 158600 85400 122000 135647.73 22.72 0 68391 128000 125000 123000 120000 118000 124000 119000 1183 36600 5000 87840 100 1 23667107 31903 7.10 0.60 12 1.29 18983.00 226229.00 305500 20240717 -55.88 121000 20250409 11.40 178900 -24.65 20250306 121000 11.40 20250409 305500 -55.88 20240717 121000 11.40 20250409 1.35 Y 011070 5000 1183 억 5377923 N N 47291 N 00 N
11 20250410 150246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134700 12700 2 10.41 32467757400 238928 157.82 137400 139700 133000 158600 85400 122000 135889.29 22.72 0 37884 128000 125000 123000 120000 118000 124000 119000 1183 36600 5000 87840 100 1 23667107 31880 7.10 0.60 12 1.01 18983.00 226229.00 305500 20240717 -55.91 121000 20250409 11.32 178900 -24.71 20250306 121000 11.32 20250409 305500 -55.91 20240717 121000 11.32 20250409 1.35 Y 011070 5000 1183 억 5377923 N N 23287 N 00 N
12 20250410 140245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134500 12500 2 10.25 29874749700 219653 145.09 137400 139700 133000 158600 85400 122000 136008.84 22.72 0 35995 128000 125000 123000 120000 118000 124000 119000 1183 36600 5000 87840 100 1 23667107 31832 7.09 0.59 12 0.93 18983.00 226229.00 305500 20240717 -55.97 121000 20250409 11.16 178900 -24.82 20250306 121000 11.16 20250409 305500 -55.97 20240717 121000 11.16 20250409 1.35 Y 011070 5000 1183 억 5377923 N N 23287 N 00 N