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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172600,-4000,5,-2.27,59789951000,340505,73.18,173700,179400,171900,229500,123700,176600,175592.02,22.05,0,7271,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,51780,21.69,2.80,12,1.14,7957.00,61669.00,303500,20250219,-43.13,120100,20240411,43.71,303500,-43.13,20250219,146800,17.57,20250409,303500,-43.13,20250219,126200,36.77,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,80174,N,00,N
20250422,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173200,-3400,5,-1.93,51517593100,292546,62.87,173700,179400,172100,229500,123700,176600,176100.83,22.05,0,-10649,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,51960,21.77,2.81,12,0.98,7957.00,61669.00,303500,20250219,-42.93,120100,20240411,44.21,303500,-42.93,20250219,146800,17.98,20250409,303500,-42.93,20250219,126200,37.24,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,140244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175100,-1500,5,-0.85,37105691700,209577,45.04,173700,179400,173700,229500,123700,176600,177050.40,22.05,0,-13053,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,52530,22.01,2.84,12,0.70,7957.00,61669.00,303500,20250219,-42.31,120100,20240411,45.80,303500,-42.31,20250219,146800,19.28,20250409,303500,-42.31,20250219,126200,38.75,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,130244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177300,700,2,0.40,27685825250,156003,33.53,173700,179400,173700,229500,123700,176600,177469.83,22.05,0,-9092,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,53190,22.28,2.88,12,0.52,7957.00,61669.00,303500,20250219,-41.58,120100,20240411,47.63,303500,-41.58,20250219,146800,20.78,20250409,303500,-41.58,20250219,126200,40.49,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,120244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176800,200,2,0.11,24335225900,137118,29.47,173700,179400,173700,229500,123700,176600,177476.52,22.05,0,-5026,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,53040,22.22,2.87,12,0.46,7957.00,61669.00,303500,20250219,-41.75,120100,20240411,47.21,303500,-41.75,20250219,146800,20.44,20250409,303500,-41.75,20250219,126200,40.10,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,110245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178100,1500,2,0.85,19893335050,112070,24.08,173700,179400,173700,229500,123700,176600,177508.12,22.05,0,-2894,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,53430,22.38,2.89,12,0.37,7957.00,61669.00,303500,20250219,-41.32,120100,20240411,48.29,303500,-41.32,20250219,146800,21.32,20250409,303500,-41.32,20250219,126200,41.13,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,100244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177700,1100,2,0.62,14242687950,80318,17.26,173700,179400,173700,229500,123700,176600,177328.72,22.05,0,-2827,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,53310,22.33,2.88,12,0.27,7957.00,61669.00,303500,20250219,-41.45,120100,20240411,47.96,303500,-41.45,20250219,146800,21.05,20250409,303500,-41.45,20250219,126200,40.81,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250422,090245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176200,-400,5,-0.23,1260409800,7196,1.55,173700,176800,173700,229500,123700,176600,175154.22,22.05,0,206,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,52860,22.14,2.86,12,0.02,7957.00,61669.00,303500,20250219,-41.94,120100,20240411,46.71,303500,-41.94,20250219,146800,20.03,20250409,303500,-41.94,20250219,126200,39.62,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N
20250421,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176600,-2800,5,-1.56,82533600100,465325,183.91,180500,183800,171600,233000,125600,179400,177367.66,22.37,1120,-12182,189466,184432,181266,176232,173066,182850,174650,1500,53600,5000,129160,100,1,30000000,52980,22.19,2.86,12,1.55,7957.00,61669.00,303500,20250219,-41.81,120100,20240409,47.04,303500,-41.81,20250219,146800,20.30,20250409,303500,-41.81,20250219,126200,39.94,20240909,1.23,Y,010120,5000,1500 억,,6710209,N,N,60483,N,00,N
20250421,150243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174800,-4600,5,-2.56,78710944500,443632,175.34,180500,183800,171600,233000,125600,179400,177423.88,22.37,1120,-15060,189466,184432,181266,176232,173066,182850,174650,1500,53600,5000,129160,100,1,30000000,52440,21.97,2.83,12,1.48,7957.00,61669.00,303500,20250219,-42.41,120100,20240409,45.55,303500,-42.41,20250219,146800,19.07,20250409,303500,-42.41,20250219,126200,38.51,20240909,1.23,Y,010120,5000,1500 억,,6710209,N,N,30799,N,00,N
20250421,140244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174800,-4600,5,-2.56,68483977650,384940,152.14,180500,183800,171600,233000,125600,179400,177908.12,22.37,1120,-18814,189466,184432,181266,176232,173066,182850,174650,1500,53600,5000,129160,100,1,30000000,52440,21.97,2.83,12,1.28,7957.00,61669.00,303500,20250219,-42.41,120100,20240409,45.55,303500,-42.41,20250219,146800,19.07,20250409,303500,-42.41,20250219,126200,38.51,20240909,1.23,Y,010120,5000,1500 억,,6710209,N,N,30799,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 20250422 160240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 172600 -4000 5 -2.27 59789951000 340505 73.18 173700 179400 171900 229500 123700 176600 175592.02 22.05 0 7271 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 51780 21.69 2.80 12 1.14 7957.00 61669.00 303500 20250219 -43.13 120100 20240411 43.71 303500 -43.13 20250219 146800 17.57 20250409 303500 -43.13 20250219 126200 36.77 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 80174 N 00 N
3 20250422 150245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 173200 -3400 5 -1.93 51517593100 292546 62.87 173700 179400 172100 229500 123700 176600 176100.83 22.05 0 -10649 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 51960 21.77 2.81 12 0.98 7957.00 61669.00 303500 20250219 -42.93 120100 20240411 44.21 303500 -42.93 20250219 146800 17.98 20250409 303500 -42.93 20250219 126200 37.24 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
4 20250422 140244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 175100 -1500 5 -0.85 37105691700 209577 45.04 173700 179400 173700 229500 123700 176600 177050.40 22.05 0 -13053 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 52530 22.01 2.84 12 0.70 7957.00 61669.00 303500 20250219 -42.31 120100 20240411 45.80 303500 -42.31 20250219 146800 19.28 20250409 303500 -42.31 20250219 126200 38.75 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
5 20250422 130244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 177300 700 2 0.40 27685825250 156003 33.53 173700 179400 173700 229500 123700 176600 177469.83 22.05 0 -9092 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 53190 22.28 2.88 12 0.52 7957.00 61669.00 303500 20250219 -41.58 120100 20240411 47.63 303500 -41.58 20250219 146800 20.78 20250409 303500 -41.58 20250219 126200 40.49 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
6 20250422 120244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 176800 200 2 0.11 24335225900 137118 29.47 173700 179400 173700 229500 123700 176600 177476.52 22.05 0 -5026 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 53040 22.22 2.87 12 0.46 7957.00 61669.00 303500 20250219 -41.75 120100 20240411 47.21 303500 -41.75 20250219 146800 20.44 20250409 303500 -41.75 20250219 126200 40.10 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
7 20250422 110245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 178100 1500 2 0.85 19893335050 112070 24.08 173700 179400 173700 229500 123700 176600 177508.12 22.05 0 -2894 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 53430 22.38 2.89 12 0.37 7957.00 61669.00 303500 20250219 -41.32 120100 20240411 48.29 303500 -41.32 20250219 146800 21.32 20250409 303500 -41.32 20250219 126200 41.13 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
8 20250422 100244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 177700 1100 2 0.62 14242687950 80318 17.26 173700 179400 173700 229500 123700 176600 177328.72 22.05 0 -2827 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 53310 22.33 2.88 12 0.27 7957.00 61669.00 303500 20250219 -41.45 120100 20240411 47.96 303500 -41.45 20250219 146800 21.05 20250409 303500 -41.45 20250219 126200 40.81 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
9 20250422 090245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 176200 -400 5 -0.23 1260409800 7196 1.55 173700 176800 173700 229500 123700 176600 175154.22 22.05 0 206 189533 183066 177333 170866 165133 180200 168000 1500 52900 5000 127150 100 1 30000000 52860 22.14 2.86 12 0.02 7957.00 61669.00 303500 20250219 -41.94 120100 20240411 46.71 303500 -41.94 20250219 146800 20.03 20250409 303500 -41.94 20250219 126200 39.62 20240909 1.22 Y 010120 5000 1500 억 6615755 N N 60483 N 00 N
10 20250421 160240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 176600 -2800 5 -1.56 82533600100 465325 183.91 180500 183800 171600 233000 125600 179400 177367.66 22.37 1120 -12182 189466 184432 181266 176232 173066 182850 174650 1500 53600 5000 129160 100 1 30000000 52980 22.19 2.86 12 1.55 7957.00 61669.00 303500 20250219 -41.81 120100 20240409 47.04 303500 -41.81 20250219 146800 20.30 20250409 303500 -41.81 20250219 126200 39.94 20240909 1.23 Y 010120 5000 1500 억 6710209 N N 60483 N 00 N
11 20250421 150243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 174800 -4600 5 -2.56 78710944500 443632 175.34 180500 183800 171600 233000 125600 179400 177423.88 22.37 1120 -15060 189466 184432 181266 176232 173066 182850 174650 1500 53600 5000 129160 100 1 30000000 52440 21.97 2.83 12 1.48 7957.00 61669.00 303500 20250219 -42.41 120100 20240409 45.55 303500 -42.41 20250219 146800 19.07 20250409 303500 -42.41 20250219 126200 38.51 20240909 1.23 Y 010120 5000 1500 억 6710209 N N 30799 N 00 N
12 20250421 140244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 174800 -4600 5 -2.56 68483977650 384940 152.14 180500 183800 171600 233000 125600 179400 177908.12 22.37 1120 -18814 189466 184432 181266 176232 173066 182850 174650 1500 53600 5000 129160 100 1 30000000 52440 21.97 2.83 12 1.28 7957.00 61669.00 303500 20250219 -42.41 120100 20240409 45.55 303500 -42.41 20250219 146800 19.07 20250409 303500 -42.41 20250219 126200 38.51 20240909 1.23 Y 010120 5000 1500 억 6710209 N N 30799 N 00 N