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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178400,2800,2,1.59,44161168000,246693,69.49,177600,181900,177100,228000,123000,175600,179012.91,31.70,0,-8349,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122676,20.95,0.62,12,0.36,8515.00,285746.00,453781,20240402,-60.69,166435,20250409,7.19,249163,-28.40,20250107,166435,7.19,20250409,452500,-60.57,20240502,170000,4.94,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,32449,N,00,N
20250414,150216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177800,2200,2,1.25,38091477150,212646,59.90,177600,181900,177100,228000,123000,175600,179130.94,31.70,0,-11763,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122263,20.88,0.62,12,0.31,8515.00,285746.00,453781,20240402,-60.82,166435,20250409,6.83,249163,-28.64,20250107,166435,6.83,20250409,452500,-60.71,20240502,170000,4.59,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177900,2300,2,1.31,33682434150,187851,52.91,177600,181900,177100,228000,123000,175600,179303.99,31.70,0,-12150,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122332,20.89,0.62,12,0.27,8515.00,285746.00,453781,20240402,-60.80,166435,20250409,6.89,249163,-28.60,20250107,166435,6.89,20250409,452500,-60.69,20240502,170000,4.65,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,130215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177800,2200,2,1.25,30479006300,169860,47.85,177600,181900,177100,228000,123000,175600,179436.04,31.70,0,-9266,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122263,20.88,0.62,12,0.25,8515.00,285746.00,453781,20240402,-60.82,166435,20250409,6.83,249163,-28.64,20250107,166435,6.83,20250409,452500,-60.71,20240502,170000,4.59,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,120216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178000,2400,2,1.37,28376650050,158032,44.51,177600,181900,177100,228000,123000,175600,179562.68,31.70,0,-2861,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122401,20.90,0.62,12,0.23,8515.00,285746.00,453781,20240402,-60.77,166435,20250409,6.95,249163,-28.56,20250107,166435,6.95,20250409,452500,-60.66,20240502,170000,4.71,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177900,2300,2,1.31,25806416950,143580,40.44,177600,181900,177100,228000,123000,175600,179735.46,31.70,0,-830,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122332,20.89,0.62,12,0.21,8515.00,285746.00,453781,20240402,-60.80,166435,20250409,6.89,249163,-28.60,20250107,166435,6.89,20250409,452500,-60.69,20240502,170000,4.65,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178400,2800,2,1.59,20915771550,116125,32.71,177600,181900,177100,228000,123000,175600,180114.29,31.70,0,13137,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122676,20.95,0.62,12,0.17,8515.00,285746.00,453781,20240402,-60.69,166435,20250409,7.19,249163,-28.40,20250107,166435,7.19,20250409,452500,-60.57,20240502,170000,4.94,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
20250414,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178600,3000,2,1.71,2604134000,14645,4.13,177600,178800,177100,228000,123000,175600,177817.28,31.70,0,759,180000,177800,174900,172700,169800,178900,173800,3485,52400,5000,129940,100,1,68764530,122813,20.97,0.63,12,0.02,8515.00,285746.00,453781,20240402,-60.64,166435,20250409,7.31,249163,-28.32,20250107,166435,7.31,20250409,452500,-60.53,20240502,170000,5.06,20250409,1.10,Y,006400,5000,3484 억,,21799057,N,N,63843,N,00,N
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
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 20250414 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178400 2800 2 1.59 44161168000 246693 69.49 177600 181900 177100 228000 123000 175600 179012.91 31.70 0 -8349 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122676 20.95 0.62 12 0.36 8515.00 285746.00 453781 20240402 -60.69 166435 20250409 7.19 249163 -28.40 20250107 166435 7.19 20250409 452500 -60.57 20240502 170000 4.94 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 32449 N 00 N
3 20250414 150216 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177800 2200 2 1.25 38091477150 212646 59.90 177600 181900 177100 228000 123000 175600 179130.94 31.70 0 -11763 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122263 20.88 0.62 12 0.31 8515.00 285746.00 453781 20240402 -60.82 166435 20250409 6.83 249163 -28.64 20250107 166435 6.83 20250409 452500 -60.71 20240502 170000 4.59 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
4 20250414 140215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177900 2300 2 1.31 33682434150 187851 52.91 177600 181900 177100 228000 123000 175600 179303.99 31.70 0 -12150 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122332 20.89 0.62 12 0.27 8515.00 285746.00 453781 20240402 -60.80 166435 20250409 6.89 249163 -28.60 20250107 166435 6.89 20250409 452500 -60.69 20240502 170000 4.65 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
5 20250414 130215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177800 2200 2 1.25 30479006300 169860 47.85 177600 181900 177100 228000 123000 175600 179436.04 31.70 0 -9266 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122263 20.88 0.62 12 0.25 8515.00 285746.00 453781 20240402 -60.82 166435 20250409 6.83 249163 -28.64 20250107 166435 6.83 20250409 452500 -60.71 20240502 170000 4.59 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
6 20250414 120216 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178000 2400 2 1.37 28376650050 158032 44.51 177600 181900 177100 228000 123000 175600 179562.68 31.70 0 -2861 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122401 20.90 0.62 12 0.23 8515.00 285746.00 453781 20240402 -60.77 166435 20250409 6.95 249163 -28.56 20250107 166435 6.95 20250409 452500 -60.66 20240502 170000 4.71 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
7 20250414 110214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177900 2300 2 1.31 25806416950 143580 40.44 177600 181900 177100 228000 123000 175600 179735.46 31.70 0 -830 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122332 20.89 0.62 12 0.21 8515.00 285746.00 453781 20240402 -60.80 166435 20250409 6.89 249163 -28.60 20250107 166435 6.89 20250409 452500 -60.69 20240502 170000 4.65 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
8 20250414 100215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178400 2800 2 1.59 20915771550 116125 32.71 177600 181900 177100 228000 123000 175600 180114.29 31.70 0 13137 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122676 20.95 0.62 12 0.17 8515.00 285746.00 453781 20240402 -60.69 166435 20250409 7.19 249163 -28.40 20250107 166435 7.19 20250409 452500 -60.57 20240502 170000 4.94 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
9 20250414 090215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178600 3000 2 1.71 2604134000 14645 4.13 177600 178800 177100 228000 123000 175600 177817.28 31.70 0 759 180000 177800 174900 172700 169800 178900 173800 3485 52400 5000 129940 100 1 68764530 122813 20.97 0.63 12 0.02 8515.00 285746.00 453781 20240402 -60.64 166435 20250409 7.31 249163 -28.32 20250107 166435 7.31 20250409 452500 -60.53 20240502 170000 5.06 20250409 1.10 Y 006400 5000 3484 억 21799057 N N 63843 N 00 N
10 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
11 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
12 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