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
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
20250414,160327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,50,2,0.22,1454739175,65048,49.93,22300,22700,22100,28950,15650,22300,22364.15,7.62,0,-2919,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11704,163.14,0.77,12,0.12,137.00,28922.00,59200,20240618,-62.25,20100,20250409,11.19,31550,-29.16,20250220,20100,11.19,20250409,59200,-62.25,20240618,20100,11.19,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,12370,N,00,N
20250414,150328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-50,5,-0.22,1264107525,56508,43.37,22300,22700,22100,28950,15650,22300,22370.42,7.62,0,-3857,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11651,162.41,0.77,12,0.11,137.00,28922.00,59200,20240618,-62.42,20100,20250409,10.70,31550,-29.48,20250220,20100,10.70,20250409,59200,-62.42,20240618,20100,10.70,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,140328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,1050073625,46938,36.03,22300,22700,22100,28950,15650,22300,22371.50,7.62,0,-6616,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11677,162.77,0.77,12,0.09,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,130328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,928490575,41481,31.84,22300,22700,22100,28950,15650,22300,22383.51,7.62,0,-5224,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11677,162.77,0.77,12,0.08,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,120329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,0,3,0.00,867698600,38752,29.74,22300,22700,22100,28950,15650,22300,22391.07,7.62,0,-4704,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11677,162.77,0.77,12,0.07,137.00,28922.00,59200,20240618,-62.33,20100,20250409,10.95,31550,-29.32,20250220,20100,10.95,20250409,59200,-62.33,20240618,20100,10.95,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,110327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22200,-100,5,-0.45,818203900,36526,28.04,22300,22700,22100,28950,15650,22300,22400.59,7.62,0,-4296,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11625,162.04,0.77,12,0.07,137.00,28922.00,59200,20240618,-62.50,20100,20250409,10.45,31550,-29.64,20250220,20100,10.45,20250409,59200,-62.50,20240618,20100,10.45,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,100328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22250,-50,5,-0.22,671346700,29906,22.95,22300,22700,22100,28950,15650,22300,22448.56,7.62,0,-1108,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11651,162.41,0.77,12,0.06,137.00,28922.00,59200,20240618,-62.42,20100,20250409,10.70,31550,-29.48,20250220,20100,10.70,20250409,59200,-62.42,20240618,20100,10.70,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
20250414,090329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,250,2,1.12,76743325,3427,2.63,22300,22550,22200,28950,15650,22300,22393.73,7.62,0,670,23100,22700,21900,21500,20700,22900,21700,262,6650,500,16050,50,1,52365463,11808,164.60,0.78,12,0.01,137.00,28922.00,59200,20240618,-61.91,20100,20250409,12.19,31550,-28.53,20250220,20100,12.19,20250409,59200,-61.91,20240618,20100,12.19,20250409,0.88,Y,020150,500,261 억,,3988638,N,N,34710,N,00,N
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
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 160327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22350 50 2 0.22 1454739175 65048 49.93 22300 22700 22100 28950 15650 22300 22364.15 7.62 0 -2919 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11704 163.14 0.77 12 0.12 137.00 28922.00 59200 20240618 -62.25 20100 20250409 11.19 31550 -29.16 20250220 20100 11.19 20250409 59200 -62.25 20240618 20100 11.19 20250409 0.88 Y 020150 500 261 억 3988638 N N 12370 N 00 N
3 20250414 150328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22250 -50 5 -0.22 1264107525 56508 43.37 22300 22700 22100 28950 15650 22300 22370.42 7.62 0 -3857 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11651 162.41 0.77 12 0.11 137.00 28922.00 59200 20240618 -62.42 20100 20250409 10.70 31550 -29.48 20250220 20100 10.70 20250409 59200 -62.42 20240618 20100 10.70 20250409 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
4 20250414 140328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22300 0 3 0.00 1050073625 46938 36.03 22300 22700 22100 28950 15650 22300 22371.50 7.62 0 -6616 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11677 162.77 0.77 12 0.09 137.00 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 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
5 20250414 130328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22300 0 3 0.00 928490575 41481 31.84 22300 22700 22100 28950 15650 22300 22383.51 7.62 0 -5224 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11677 162.77 0.77 12 0.08 137.00 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 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
6 20250414 120329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22300 0 3 0.00 867698600 38752 29.74 22300 22700 22100 28950 15650 22300 22391.07 7.62 0 -4704 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11677 162.77 0.77 12 0.07 137.00 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 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
7 20250414 110327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22200 -100 5 -0.45 818203900 36526 28.04 22300 22700 22100 28950 15650 22300 22400.59 7.62 0 -4296 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11625 162.04 0.77 12 0.07 137.00 28922.00 59200 20240618 -62.50 20100 20250409 10.45 31550 -29.64 20250220 20100 10.45 20250409 59200 -62.50 20240618 20100 10.45 20250409 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
8 20250414 100328 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22250 -50 5 -0.22 671346700 29906 22.95 22300 22700 22100 28950 15650 22300 22448.56 7.62 0 -1108 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11651 162.41 0.77 12 0.06 137.00 28922.00 59200 20240618 -62.42 20100 20250409 10.70 31550 -29.48 20250220 20100 10.70 20250409 59200 -62.42 20240618 20100 10.70 20250409 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
9 20250414 090329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22550 250 2 1.12 76743325 3427 2.63 22300 22550 22200 28950 15650 22300 22393.73 7.62 0 670 23100 22700 21900 21500 20700 22900 21700 262 6650 500 16050 50 1 52365463 11808 164.60 0.78 12 0.01 137.00 28922.00 59200 20240618 -61.91 20100 20250409 12.19 31550 -28.53 20250220 20100 12.19 20250409 59200 -61.91 20240618 20100 12.19 20250409 0.88 Y 020150 500 261 억 3988638 N N 34710 N 00 N
10 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
11 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
12 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