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
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
20250414,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170600,3400,2,2.03,29597525500,174593,91.08,170800,171000,167000,217000,117100,167200,169522.23,23.02,0,-32444,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,51180,21.44,2.77,12,0.58,7957.00,61669.00,303500,20250219,-43.79,92300,20240403,84.83,303500,-43.79,20250219,146800,16.21,20250409,303500,-43.79,20250219,126200,35.18,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,12881,N,00,N
20250414,150241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170200,3000,2,1.79,27676509400,163320,85.20,170800,171000,167000,217000,117100,167200,169461.85,23.02,0,-29949,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,51060,21.39,2.76,12,0.54,7957.00,61669.00,303500,20250219,-43.92,92300,20240403,84.40,303500,-43.92,20250219,146800,15.94,20250409,303500,-43.92,20250219,126200,34.87,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,140241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169600,2400,2,1.44,23252945100,137353,71.65,170800,171000,167000,217000,117100,167200,169293.32,23.02,0,-27061,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50880,21.31,2.75,12,0.46,7957.00,61669.00,303500,20250219,-44.12,92300,20240403,83.75,303500,-44.12,20250219,146800,15.53,20250409,303500,-44.12,20250219,126200,34.39,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,130241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168900,1700,2,1.02,20696162350,122251,63.77,170800,171000,167000,217000,117100,167200,169292.38,23.02,0,-27780,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50670,21.23,2.74,12,0.41,7957.00,61669.00,303500,20250219,-44.35,92300,20240403,82.99,303500,-44.35,20250219,146800,15.05,20250409,303500,-44.35,20250219,126200,33.84,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,120241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168700,1500,2,0.90,17768469600,104831,54.69,170800,171000,167400,217000,117100,167200,169496.33,23.02,0,-20646,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50610,21.20,2.74,12,0.35,7957.00,61669.00,303500,20250219,-44.42,92300,20240403,82.77,303500,-44.42,20250219,146800,14.92,20250409,303500,-44.42,20250219,126200,33.68,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,110240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168100,900,2,0.54,14877259100,87696,45.75,170800,171000,167800,217000,117100,167200,169645.81,23.02,0,-13900,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50430,21.13,2.73,12,0.29,7957.00,61669.00,303500,20250219,-44.61,92300,20240403,82.12,303500,-44.61,20250219,146800,14.51,20250409,303500,-44.61,20250219,126200,33.20,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,100241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169500,2300,2,1.38,11005463750,64853,33.83,170800,171000,167800,217000,117100,167200,169698.61,23.02,0,-9052,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50850,21.30,2.75,12,0.22,7957.00,61669.00,303500,20250219,-44.15,92300,20240403,83.64,303500,-44.15,20250219,146800,15.46,20250409,303500,-44.15,20250219,126200,34.31,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
20250414,090241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168800,1600,2,0.96,2243944500,13239,6.91,170800,171000,168200,217000,117100,167200,169495.01,23.02,0,-4475,171600,169400,165600,163400,159600,170500,164500,1500,49800,5000,120380,100,1,30000000,50640,21.21,2.74,12,0.04,7957.00,61669.00,303500,20250219,-44.38,92300,20240403,82.88,303500,-44.38,20250219,146800,14.99,20250409,303500,-44.38,20250219,126200,33.76,20240909,1.18,Y,010120,5000,1500 억,,6906762,N,N,35983,N,00,N
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
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 160240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 170600 3400 2 2.03 29597525500 174593 91.08 170800 171000 167000 217000 117100 167200 169522.23 23.02 0 -32444 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 51180 21.44 2.77 12 0.58 7957.00 61669.00 303500 20250219 -43.79 92300 20240403 84.83 303500 -43.79 20250219 146800 16.21 20250409 303500 -43.79 20250219 126200 35.18 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 12881 N 00 N
3 20250414 150241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 170200 3000 2 1.79 27676509400 163320 85.20 170800 171000 167000 217000 117100 167200 169461.85 23.02 0 -29949 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 51060 21.39 2.76 12 0.54 7957.00 61669.00 303500 20250219 -43.92 92300 20240403 84.40 303500 -43.92 20250219 146800 15.94 20250409 303500 -43.92 20250219 126200 34.87 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
4 20250414 140241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 169600 2400 2 1.44 23252945100 137353 71.65 170800 171000 167000 217000 117100 167200 169293.32 23.02 0 -27061 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50880 21.31 2.75 12 0.46 7957.00 61669.00 303500 20250219 -44.12 92300 20240403 83.75 303500 -44.12 20250219 146800 15.53 20250409 303500 -44.12 20250219 126200 34.39 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
5 20250414 130241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168900 1700 2 1.02 20696162350 122251 63.77 170800 171000 167000 217000 117100 167200 169292.38 23.02 0 -27780 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50670 21.23 2.74 12 0.41 7957.00 61669.00 303500 20250219 -44.35 92300 20240403 82.99 303500 -44.35 20250219 146800 15.05 20250409 303500 -44.35 20250219 126200 33.84 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
6 20250414 120241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168700 1500 2 0.90 17768469600 104831 54.69 170800 171000 167400 217000 117100 167200 169496.33 23.02 0 -20646 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50610 21.20 2.74 12 0.35 7957.00 61669.00 303500 20250219 -44.42 92300 20240403 82.77 303500 -44.42 20250219 146800 14.92 20250409 303500 -44.42 20250219 126200 33.68 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
7 20250414 110240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168100 900 2 0.54 14877259100 87696 45.75 170800 171000 167800 217000 117100 167200 169645.81 23.02 0 -13900 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50430 21.13 2.73 12 0.29 7957.00 61669.00 303500 20250219 -44.61 92300 20240403 82.12 303500 -44.61 20250219 146800 14.51 20250409 303500 -44.61 20250219 126200 33.20 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
8 20250414 100241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 169500 2300 2 1.38 11005463750 64853 33.83 170800 171000 167800 217000 117100 167200 169698.61 23.02 0 -9052 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50850 21.30 2.75 12 0.22 7957.00 61669.00 303500 20250219 -44.15 92300 20240403 83.64 303500 -44.15 20250219 146800 15.46 20250409 303500 -44.15 20250219 126200 34.31 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
9 20250414 090241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 168800 1600 2 0.96 2243944500 13239 6.91 170800 171000 168200 217000 117100 167200 169495.01 23.02 0 -4475 171600 169400 165600 163400 159600 170500 164500 1500 49800 5000 120380 100 1 30000000 50640 21.21 2.74 12 0.04 7957.00 61669.00 303500 20250219 -44.38 92300 20240403 82.88 303500 -44.38 20250219 146800 14.99 20250409 303500 -44.38 20250219 126200 33.76 20240909 1.18 Y 010120 5000 1500 억 6906762 N N 35983 N 00 N
10 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
11 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
12 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