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
020150/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
20250411,160325,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,200,2,0.90,2803345800,130285,84.16,21500,22300,21100,28700,15500,22100,21515.65,7.64,0,-2366,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11677,162.77,0.77,12,0.25,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,34484,N,00,N
20250411,150327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,2255497250,105516,68.16,21500,21800,21100,28700,15500,22100,21375.88,7.64,0,-11021,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.20,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,140328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21500,-600,5,-2.71,1822488600,85471,55.21,21500,21650,21100,28700,15500,22100,21322.89,7.64,0,-15226,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11259,156.93,0.74,12,0.16,137.00,28922.00,59200,20240618,-63.68,20100,20250409,6.97,31550,-31.85,20250220,20100,6.97,20250409,59200,-63.68,20240618,20100,6.97,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,130328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21550,-550,5,-2.49,1545174200,72546,46.86,21500,21650,21100,28700,15500,22100,21299.23,7.64,0,-12313,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11285,157.30,0.75,12,0.14,137.00,28922.00,59200,20240618,-63.60,20100,20250409,7.21,31550,-31.70,20250220,20100,7.21,20250409,59200,-63.60,20240618,20100,7.21,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,120328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21500,-600,5,-2.71,1264097550,59438,38.40,21500,21650,21100,28700,15500,22100,21267.50,7.64,0,-15630,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11259,156.93,0.74,12,0.11,137.00,28922.00,59200,20240618,-63.68,20100,20250409,6.97,31550,-31.85,20250220,20100,6.97,20250409,59200,-63.68,20240618,20100,6.97,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,110327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21300,-800,5,-3.62,951030900,44764,28.92,21500,21650,21100,28700,15500,22100,21245.44,7.64,0,-20100,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11154,155.47,0.74,12,0.09,137.00,28922.00,59200,20240618,-64.02,20100,20250409,5.97,31550,-32.49,20250220,20100,5.97,20250409,59200,-64.02,20240618,20100,5.97,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,100328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21150,-950,5,-4.30,607711275,28548,18.44,21500,21650,21150,28700,15500,22100,21287.35,7.64,0,-13616,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11075,154.38,0.73,12,0.05,137.00,28922.00,59200,20240618,-64.27,20100,20250409,5.22,31550,-32.96,20250220,20100,5.22,20250409,59200,-64.27,20240618,20100,5.22,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250411,090329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21450,-650,5,-2.94,63214950,2942,1.90,21500,21650,21350,28700,15500,22100,21487.07,7.64,0,184,22833,22466,21733,21366,20633,22650,21550,262,6600,500,15910,50,1,52365463,11232,156.57,0.74,12,0.01,137.00,28922.00,59200,20240618,-63.77,20100,20250409,6.72,31550,-32.01,20250220,20100,6.72,20250409,59200,-63.77,20240618,20100,6.72,20250409,0.89,Y,020150,500,261 억,,3999716,N,N,17263,N,00,N
20250410,160326,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22100,1850,2,9.14,3345477650,154798,173.52,21950,22100,21000,26300,14200,20250,21611.26,7.61,0,62536,21816,21032,20566,19782,19316,20800,19550,262,6050,500,14580,50,1,52365463,11573,161.31,0.76,12,0.30,137.00,28922.00,59200,20240618,-62.67,20100,20250409,9.95,31550,-29.95,20250220,20100,9.95,20250409,59200,-62.67,20240618,20100,9.95,20250409,0.92,Y,020150,500,261 억,,3986508,N,N,17263,N,00,N
20250410,150327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21950,1700,2,8.40,2602862350,121127,135.78,21950,21950,21000,26300,14200,20250,21488.70,7.61,0,47924,21816,21032,20566,19782,19316,20800,19550,262,6050,500,14580,50,1,52365463,11494,160.22,0.76,12,0.23,137.00,28922.00,59200,20240618,-62.92,20100,20250409,9.20,31550,-30.43,20250220,20100,9.20,20250409,59200,-62.92,20240618,20100,9.20,20250409,0.92,Y,020150,500,261 억,,3986508,N,N,20031,N,00,N
20250410,140327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21650,1400,2,6.91,2090723400,97675,109.49,21950,21950,21000,26300,14200,20250,21404.90,7.61,0,33933,21816,21032,20566,19782,19316,20800,19550,262,6050,500,14580,50,1,52365463,11337,158.03,0.75,12,0.19,137.00,28922.00,59200,20240618,-63.43,20100,20250409,7.71,31550,-31.38,20250220,20100,7.71,20250409,59200,-63.43,20240618,20100,7.71,20250409,0.92,Y,020150,500,261 억,,3986508,N,N,20031,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 160325 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22300 200 2 0.90 2803345800 130285 84.16 21500 22300 21100 28700 15500 22100 21515.65 7.64 0 -2366 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11677 162.77 0.77 12 0.25 137.00 28922.00 59200 20240618 -62.33 20100 20250409 10.95 31550 -29.32 20250220 20100 10.95 20250409 59200 -62.33 20240618 20100 10.95 20250409 0.89 Y 020150 500 261 억 3999716 N N 34484 N 00 N
3 20250411 150327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21750 -350 5 -1.58 2255497250 105516 68.16 21500 21800 21100 28700 15500 22100 21375.88 7.64 0 -11021 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11389 158.76 0.75 12 0.20 137.00 28922.00 59200 20240618 -63.26 20100 20250409 8.21 31550 -31.06 20250220 20100 8.21 20250409 59200 -63.26 20240618 20100 8.21 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
4 20250411 140328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21500 -600 5 -2.71 1822488600 85471 55.21 21500 21650 21100 28700 15500 22100 21322.89 7.64 0 -15226 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11259 156.93 0.74 12 0.16 137.00 28922.00 59200 20240618 -63.68 20100 20250409 6.97 31550 -31.85 20250220 20100 6.97 20250409 59200 -63.68 20240618 20100 6.97 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
5 20250411 130328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21550 -550 5 -2.49 1545174200 72546 46.86 21500 21650 21100 28700 15500 22100 21299.23 7.64 0 -12313 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11285 157.30 0.75 12 0.14 137.00 28922.00 59200 20240618 -63.60 20100 20250409 7.21 31550 -31.70 20250220 20100 7.21 20250409 59200 -63.60 20240618 20100 7.21 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
6 20250411 120328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21500 -600 5 -2.71 1264097550 59438 38.40 21500 21650 21100 28700 15500 22100 21267.50 7.64 0 -15630 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11259 156.93 0.74 12 0.11 137.00 28922.00 59200 20240618 -63.68 20100 20250409 6.97 31550 -31.85 20250220 20100 6.97 20250409 59200 -63.68 20240618 20100 6.97 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
7 20250411 110327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21300 -800 5 -3.62 951030900 44764 28.92 21500 21650 21100 28700 15500 22100 21245.44 7.64 0 -20100 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11154 155.47 0.74 12 0.09 137.00 28922.00 59200 20240618 -64.02 20100 20250409 5.97 31550 -32.49 20250220 20100 5.97 20250409 59200 -64.02 20240618 20100 5.97 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
8 20250411 100328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21150 -950 5 -4.30 607711275 28548 18.44 21500 21650 21150 28700 15500 22100 21287.35 7.64 0 -13616 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11075 154.38 0.73 12 0.05 137.00 28922.00 59200 20240618 -64.27 20100 20250409 5.22 31550 -32.96 20250220 20100 5.22 20250409 59200 -64.27 20240618 20100 5.22 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
9 20250411 090329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21450 -650 5 -2.94 63214950 2942 1.90 21500 21650 21350 28700 15500 22100 21487.07 7.64 0 184 22833 22466 21733 21366 20633 22650 21550 262 6600 500 15910 50 1 52365463 11232 156.57 0.74 12 0.01 137.00 28922.00 59200 20240618 -63.77 20100 20250409 6.72 31550 -32.01 20250220 20100 6.72 20250409 59200 -63.77 20240618 20100 6.72 20250409 0.89 Y 020150 500 261 억 3999716 N N 17263 N 00 N
10 20250410 160326 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22100 1850 2 9.14 3345477650 154798 173.52 21950 22100 21000 26300 14200 20250 21611.26 7.61 0 62536 21816 21032 20566 19782 19316 20800 19550 262 6050 500 14580 50 1 52365463 11573 161.31 0.76 12 0.30 137.00 28922.00 59200 20240618 -62.67 20100 20250409 9.95 31550 -29.95 20250220 20100 9.95 20250409 59200 -62.67 20240618 20100 9.95 20250409 0.92 Y 020150 500 261 억 3986508 N N 17263 N 00 N
11 20250410 150327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21950 1700 2 8.40 2602862350 121127 135.78 21950 21950 21000 26300 14200 20250 21488.70 7.61 0 47924 21816 21032 20566 19782 19316 20800 19550 262 6050 500 14580 50 1 52365463 11494 160.22 0.76 12 0.23 137.00 28922.00 59200 20240618 -62.92 20100 20250409 9.20 31550 -30.43 20250220 20100 9.20 20250409 59200 -62.92 20240618 20100 9.20 20250409 0.92 Y 020150 500 261 억 3986508 N N 20031 N 00 N
12 20250410 140327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 21650 1400 2 6.91 2090723400 97675 109.49 21950 21950 21000 26300 14200 20250 21404.90 7.61 0 33933 21816 21032 20566 19782 19316 20800 19550 262 6050 500 14580 50 1 52365463 11337 158.03 0.75 12 0.19 137.00 28922.00 59200 20240618 -63.43 20100 20250409 7.71 31550 -31.38 20250220 20100 7.71 20250409 59200 -63.43 20240618 20100 7.71 20250409 0.92 Y 020150 500 261 억 3986508 N N 20031 N 00 N