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
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
20250414,160246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145800,8000,2,5.81,43110537300,292797,219.07,144600,150000,144500,179100,96500,137800,147238.78,23.11,0,5840,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34507,7.68,0.64,12,1.24,18983.00,226229.00,305500,20240717,-52.27,121000,20250409,20.50,178900,-18.50,20250306,121000,20.50,20250409,305500,-52.27,20240717,121000,20.50,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,19393,N,00,N
20250414,150247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145900,8100,2,5.88,41500343850,281752,210.80,144600,150000,144500,179100,96500,137800,147293.87,23.11,0,2957,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34530,7.69,0.64,12,1.19,18983.00,226229.00,305500,20240717,-52.24,121000,20250409,20.58,178900,-18.45,20250306,121000,20.58,20250409,305500,-52.24,20240717,121000,20.58,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,140247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146500,8700,2,6.31,37726904350,255936,191.49,144600,150000,144500,179100,96500,137800,147407.57,23.11,0,6466,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34672,7.72,0.65,12,1.08,18983.00,226229.00,305500,20240717,-52.05,121000,20250409,21.07,178900,-18.11,20250306,121000,21.07,20250409,305500,-52.05,20240717,121000,21.07,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,130247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146800,9000,2,6.53,36163812750,245264,183.50,144600,150000,144500,179100,96500,137800,147448.52,23.11,0,7244,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34743,7.73,0.65,12,1.04,18983.00,226229.00,305500,20240717,-51.95,121000,20250409,21.32,178900,-17.94,20250306,121000,21.32,20250409,305500,-51.95,20240717,121000,21.32,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,120247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146400,8600,2,6.24,34070045200,230980,172.82,144600,150000,144500,179100,96500,137800,147502.14,23.11,0,8178,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34649,7.71,0.65,12,0.98,18983.00,226229.00,305500,20240717,-52.08,121000,20250409,20.99,178900,-18.17,20250306,121000,20.99,20250409,305500,-52.08,20240717,121000,20.99,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,110246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147400,9600,2,6.97,31734350550,215017,160.87,144600,150000,144500,179100,96500,137800,147589.96,23.11,0,12676,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34885,7.76,0.65,12,0.91,18983.00,226229.00,305500,20240717,-51.75,121000,20250409,21.82,178900,-17.61,20250306,121000,21.82,20250409,305500,-51.75,20240717,121000,21.82,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,100247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147500,9700,2,7.04,25004909950,169453,126.78,144600,150000,144500,179100,96500,137800,147562.51,23.11,0,20569,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,34909,7.77,0.65,12,0.72,18983.00,226229.00,305500,20240717,-51.72,121000,20250409,21.90,178900,-17.55,20250306,121000,21.90,20250409,305500,-51.72,20240717,121000,21.90,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
20250414,090247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,148600,10800,2,7.84,7196398900,49240,36.84,144600,148800,144500,179100,96500,137800,146149.45,23.11,0,14163,143000,140400,135300,132700,127600,141700,134000,1183,41300,5000,99210,100,1,23667107,35169,7.83,0.66,12,0.21,18983.00,226229.00,305500,20240717,-51.36,121000,20250409,22.81,178900,-16.94,20250306,121000,22.81,20250409,305500,-51.36,20240717,121000,22.81,20250409,1.40,Y,011070,5000,1183 억,,5469196,N,N,37127,N,00,N
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
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 160246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145800 8000 2 5.81 43110537300 292797 219.07 144600 150000 144500 179100 96500 137800 147238.78 23.11 0 5840 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34507 7.68 0.64 12 1.24 18983.00 226229.00 305500 20240717 -52.27 121000 20250409 20.50 178900 -18.50 20250306 121000 20.50 20250409 305500 -52.27 20240717 121000 20.50 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 19393 N 00 N
3 20250414 150247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145900 8100 2 5.88 41500343850 281752 210.80 144600 150000 144500 179100 96500 137800 147293.87 23.11 0 2957 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34530 7.69 0.64 12 1.19 18983.00 226229.00 305500 20240717 -52.24 121000 20250409 20.58 178900 -18.45 20250306 121000 20.58 20250409 305500 -52.24 20240717 121000 20.58 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
4 20250414 140247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146500 8700 2 6.31 37726904350 255936 191.49 144600 150000 144500 179100 96500 137800 147407.57 23.11 0 6466 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34672 7.72 0.65 12 1.08 18983.00 226229.00 305500 20240717 -52.05 121000 20250409 21.07 178900 -18.11 20250306 121000 21.07 20250409 305500 -52.05 20240717 121000 21.07 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
5 20250414 130247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146800 9000 2 6.53 36163812750 245264 183.50 144600 150000 144500 179100 96500 137800 147448.52 23.11 0 7244 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34743 7.73 0.65 12 1.04 18983.00 226229.00 305500 20240717 -51.95 121000 20250409 21.32 178900 -17.94 20250306 121000 21.32 20250409 305500 -51.95 20240717 121000 21.32 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
6 20250414 120247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146400 8600 2 6.24 34070045200 230980 172.82 144600 150000 144500 179100 96500 137800 147502.14 23.11 0 8178 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34649 7.71 0.65 12 0.98 18983.00 226229.00 305500 20240717 -52.08 121000 20250409 20.99 178900 -18.17 20250306 121000 20.99 20250409 305500 -52.08 20240717 121000 20.99 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
7 20250414 110246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147400 9600 2 6.97 31734350550 215017 160.87 144600 150000 144500 179100 96500 137800 147589.96 23.11 0 12676 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34885 7.76 0.65 12 0.91 18983.00 226229.00 305500 20240717 -51.75 121000 20250409 21.82 178900 -17.61 20250306 121000 21.82 20250409 305500 -51.75 20240717 121000 21.82 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
8 20250414 100247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147500 9700 2 7.04 25004909950 169453 126.78 144600 150000 144500 179100 96500 137800 147562.51 23.11 0 20569 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 34909 7.77 0.65 12 0.72 18983.00 226229.00 305500 20240717 -51.72 121000 20250409 21.90 178900 -17.55 20250306 121000 21.90 20250409 305500 -51.72 20240717 121000 21.90 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
9 20250414 090247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 148600 10800 2 7.84 7196398900 49240 36.84 144600 148800 144500 179100 96500 137800 146149.45 23.11 0 14163 143000 140400 135300 132700 127600 141700 134000 1183 41300 5000 99210 100 1 23667107 35169 7.83 0.66 12 0.21 18983.00 226229.00 305500 20240717 -51.36 121000 20250409 22.81 178900 -16.94 20250306 121000 22.81 20250409 305500 -51.36 20240717 121000 22.81 20250409 1.40 Y 011070 5000 1183 억 5469196 N N 37127 N 00 N
10 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
11 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
12 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