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
066970/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
20250414,160556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62400,1600,2,2.63,11204481100,179350,108.64,61300,63700,61300,79000,42600,60800,62472.72,16.09,0,-14082,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22649,-5.99,3.14,12,0.49,-10416.00,19859.00,183500,20240411,-65.99,53800,20250409,15.99,94000,-33.62,20250121,53800,15.99,20250409,177000,-64.75,20240613,53800,15.99,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,18729,N,00,N
20250414,150601,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62250,1450,2,2.38,10309848250,165004,99.95,61300,63700,61300,79000,42600,60800,62482.41,16.09,0,-15151,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22595,-5.98,3.13,12,0.45,-10416.00,19859.00,183500,20240411,-66.08,53800,20250409,15.71,94000,-33.78,20250121,53800,15.71,20250409,177000,-64.83,20240613,53800,15.71,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,140600,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62000,1200,2,1.97,9218989800,147457,89.32,61300,63700,61300,79000,42600,60800,62519.85,16.09,0,-8536,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22504,-5.95,3.12,12,0.41,-10416.00,19859.00,183500,20240411,-66.21,53800,20250409,15.24,94000,-34.04,20250121,53800,15.24,20250409,177000,-64.97,20240613,53800,15.24,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,130559,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62100,1300,2,2.14,8104819700,129516,78.45,61300,63700,61300,79000,42600,60800,62577.75,16.09,0,-6538,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22541,-5.96,3.13,12,0.36,-10416.00,19859.00,183500,20240411,-66.16,53800,20250409,15.43,94000,-33.94,20250121,53800,15.43,20250409,177000,-64.92,20240613,53800,15.43,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,120601,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62000,1200,2,1.97,7417031450,118423,71.73,61300,63700,61300,79000,42600,60800,62631.68,16.09,0,-4459,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22504,-5.95,3.12,12,0.33,-10416.00,19859.00,183500,20240411,-66.21,53800,20250409,15.24,94000,-34.04,20250121,53800,15.24,20250409,177000,-64.97,20240613,53800,15.24,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,110557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61900,1100,2,1.81,6523202950,104033,63.02,61300,63700,61300,79000,42600,60800,62703.21,16.09,0,-128,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22468,-5.94,3.12,12,0.29,-10416.00,19859.00,183500,20240411,-66.27,53800,20250409,15.06,94000,-34.15,20250121,53800,15.06,20250409,177000,-65.03,20240613,53800,15.06,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,100559,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62200,1400,2,2.30,5107012350,81168,49.17,61300,63700,61300,79000,42600,60800,62919.04,16.09,0,9304,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22577,-5.97,3.13,12,0.22,-10416.00,19859.00,183500,20240411,-66.10,53800,20250409,15.61,94000,-33.83,20250121,53800,15.61,20250409,177000,-64.86,20240613,53800,15.61,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250414,090601,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,63300,2500,2,4.11,1463256400,23374,14.16,61300,63500,61300,79000,42600,60800,62601.88,16.09,0,11554,63333,62066,59633,58366,55933,62700,59000,181,18200,500,43770,100,1,36297174,22976,-6.08,3.19,12,0.06,-10416.00,19859.00,183500,20240411,-65.50,53800,20250409,17.66,94000,-32.66,20250121,53800,17.66,20250409,177000,-64.24,20240613,53800,17.66,20250409,1.27,Y,066970,500,181 억,,5841408,N,N,3946,N,00,N
20250411,160553,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,60800,1300,2,2.18,9859038200,165085,46.18,57800,60900,57200,77300,41700,59500,59720.94,16.07,0,13643,62833,61166,58233,56566,53633,62000,57400,181,17800,500,42840,100,1,36297174,22069,-5.84,3.06,12,0.45,-10416.00,19859.00,183500,20240411,-66.87,53800,20250409,13.01,94000,-35.32,20250121,53800,13.01,20250409,183500,-66.87,20240411,53800,13.01,20250409,1.28,Y,066970,500,181 억,,5834733,N,N,3946,N,00,N
20250411,150558,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,60800,1300,2,2.18,8443831600,141803,39.66,57800,60900,57200,77300,41700,59500,59546.21,16.07,0,8980,62833,61166,58233,56566,53633,62000,57400,181,17800,500,42840,100,1,36297174,22069,-5.84,3.06,12,0.39,-10416.00,19859.00,183500,20240411,-66.87,53800,20250409,13.01,94000,-35.32,20250121,53800,13.01,20250409,183500,-66.87,20240411,53800,13.01,20250409,1.28,Y,066970,500,181 억,,5834733,N,N,7650,N,00,N
20250411,140557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,60200,700,2,1.18,7349196100,123723,34.61,57800,60900,57200,77300,41700,59500,59400.40,16.07,0,4188,62833,61166,58233,56566,53633,62000,57400,181,17800,500,42840,100,1,36297174,21851,-5.78,3.03,12,0.34,-10416.00,19859.00,183500,20240411,-67.19,53800,20250409,11.90,94000,-35.96,20250121,53800,11.90,20250409,183500,-67.19,20240411,53800,11.90,20250409,1.28,Y,066970,500,181 억,,5834733,N,N,7650,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 160556 57 100.00 KOSPI200 전기·전자 N N N N Y 62400 1600 2 2.63 11204481100 179350 108.64 61300 63700 61300 79000 42600 60800 62472.72 16.09 0 -14082 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22649 -5.99 3.14 12 0.49 -10416.00 19859.00 183500 20240411 -65.99 53800 20250409 15.99 94000 -33.62 20250121 53800 15.99 20250409 177000 -64.75 20240613 53800 15.99 20250409 1.27 Y 066970 500 181 억 5841408 N N 18729 N 00 N
3 20250414 150601 57 100.00 KOSPI200 전기·전자 N N N N Y 62250 1450 2 2.38 10309848250 165004 99.95 61300 63700 61300 79000 42600 60800 62482.41 16.09 0 -15151 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22595 -5.98 3.13 12 0.45 -10416.00 19859.00 183500 20240411 -66.08 53800 20250409 15.71 94000 -33.78 20250121 53800 15.71 20250409 177000 -64.83 20240613 53800 15.71 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
4 20250414 140600 57 100.00 KOSPI200 전기·전자 N N N N Y 62000 1200 2 1.97 9218989800 147457 89.32 61300 63700 61300 79000 42600 60800 62519.85 16.09 0 -8536 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22504 -5.95 3.12 12 0.41 -10416.00 19859.00 183500 20240411 -66.21 53800 20250409 15.24 94000 -34.04 20250121 53800 15.24 20250409 177000 -64.97 20240613 53800 15.24 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
5 20250414 130559 57 100.00 KOSPI200 전기·전자 N N N N Y 62100 1300 2 2.14 8104819700 129516 78.45 61300 63700 61300 79000 42600 60800 62577.75 16.09 0 -6538 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22541 -5.96 3.13 12 0.36 -10416.00 19859.00 183500 20240411 -66.16 53800 20250409 15.43 94000 -33.94 20250121 53800 15.43 20250409 177000 -64.92 20240613 53800 15.43 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
6 20250414 120601 57 100.00 KOSPI200 전기·전자 N N N N Y 62000 1200 2 1.97 7417031450 118423 71.73 61300 63700 61300 79000 42600 60800 62631.68 16.09 0 -4459 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22504 -5.95 3.12 12 0.33 -10416.00 19859.00 183500 20240411 -66.21 53800 20250409 15.24 94000 -34.04 20250121 53800 15.24 20250409 177000 -64.97 20240613 53800 15.24 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
7 20250414 110557 57 100.00 KOSPI200 전기·전자 N N N N Y 61900 1100 2 1.81 6523202950 104033 63.02 61300 63700 61300 79000 42600 60800 62703.21 16.09 0 -128 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22468 -5.94 3.12 12 0.29 -10416.00 19859.00 183500 20240411 -66.27 53800 20250409 15.06 94000 -34.15 20250121 53800 15.06 20250409 177000 -65.03 20240613 53800 15.06 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
8 20250414 100559 57 100.00 KOSPI200 전기·전자 N N N N Y 62200 1400 2 2.30 5107012350 81168 49.17 61300 63700 61300 79000 42600 60800 62919.04 16.09 0 9304 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22577 -5.97 3.13 12 0.22 -10416.00 19859.00 183500 20240411 -66.10 53800 20250409 15.61 94000 -33.83 20250121 53800 15.61 20250409 177000 -64.86 20240613 53800 15.61 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
9 20250414 090601 57 100.00 KOSPI200 전기·전자 N N N N Y 63300 2500 2 4.11 1463256400 23374 14.16 61300 63500 61300 79000 42600 60800 62601.88 16.09 0 11554 63333 62066 59633 58366 55933 62700 59000 181 18200 500 43770 100 1 36297174 22976 -6.08 3.19 12 0.06 -10416.00 19859.00 183500 20240411 -65.50 53800 20250409 17.66 94000 -32.66 20250121 53800 17.66 20250409 177000 -64.24 20240613 53800 17.66 20250409 1.27 Y 066970 500 181 억 5841408 N N 3946 N 00 N
10 20250411 160553 57 100.00 KOSPI200 전기·전자 N N N N Y 60800 1300 2 2.18 9859038200 165085 46.18 57800 60900 57200 77300 41700 59500 59720.94 16.07 0 13643 62833 61166 58233 56566 53633 62000 57400 181 17800 500 42840 100 1 36297174 22069 -5.84 3.06 12 0.45 -10416.00 19859.00 183500 20240411 -66.87 53800 20250409 13.01 94000 -35.32 20250121 53800 13.01 20250409 183500 -66.87 20240411 53800 13.01 20250409 1.28 Y 066970 500 181 억 5834733 N N 3946 N 00 N
11 20250411 150558 57 100.00 KOSPI200 전기·전자 N N N N Y 60800 1300 2 2.18 8443831600 141803 39.66 57800 60900 57200 77300 41700 59500 59546.21 16.07 0 8980 62833 61166 58233 56566 53633 62000 57400 181 17800 500 42840 100 1 36297174 22069 -5.84 3.06 12 0.39 -10416.00 19859.00 183500 20240411 -66.87 53800 20250409 13.01 94000 -35.32 20250121 53800 13.01 20250409 183500 -66.87 20240411 53800 13.01 20250409 1.28 Y 066970 500 181 억 5834733 N N 7650 N 00 N
12 20250411 140557 57 100.00 KOSPI200 전기·전자 N N N N Y 60200 700 2 1.18 7349196100 123723 34.61 57800 60900 57200 77300 41700 59500 59400.40 16.07 0 4188 62833 61166 58233 56566 53633 62000 57400 181 17800 500 42840 100 1 36297174 21851 -5.78 3.03 12 0.34 -10416.00 19859.00 183500 20240411 -67.19 53800 20250409 11.90 94000 -35.96 20250121 53800 11.90 20250409 183500 -67.19 20240411 53800 11.90 20250409 1.28 Y 066970 500 181 억 5834733 N N 7650 N 00 N