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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
272210/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
20250429,161052,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39300,-3000,5,-7.09,162190313400,4132275,56.20,40950,41000,38250,54900,29650,42300,39249.62,6.81,0,-334515,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74245,16.34,2.94,12,2.19,2405.00,13361.00,43550,20250428,-9.76,16170,20240418,143.04,43550,-9.76,20250428,22550,74.28,20250102,43550,-9.76,20250428,16530,137.75,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,353291,N,00,N
20250429,151057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39350,-2950,5,-6.97,157110192725,4003080,54.44,40950,41000,38250,54900,29650,42300,39247.33,6.81,0,-344165,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74340,16.36,2.95,12,2.12,2405.00,13361.00,43550,20250428,-9.64,16170,20240418,143.35,43550,-9.64,20250428,22550,74.50,20250102,43550,-9.64,20250428,16530,138.05,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,141100,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39250,-3050,5,-7.21,139552812325,3555503,48.35,40950,41000,38250,54900,29650,42300,39249.81,6.81,0,-378993,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74151,16.32,2.94,12,1.88,2405.00,13361.00,43550,20250428,-9.87,16170,20240418,142.73,43550,-9.87,20250428,22550,74.06,20250102,43550,-9.87,20250428,16530,137.45,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,131057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39250,-3050,5,-7.21,130086458000,3314478,45.08,40950,41000,38250,54900,29650,42300,39247.95,6.81,0,-423465,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74151,16.32,2.94,12,1.75,2405.00,13361.00,43550,20250428,-9.87,16170,20240418,142.73,43550,-9.87,20250428,22550,74.06,20250102,43550,-9.87,20250428,16530,137.45,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,121100,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39100,-3200,5,-7.57,119505553350,3044360,41.40,40950,41000,38250,54900,29650,42300,39254.74,6.81,0,-423972,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,73867,16.26,2.93,12,1.61,2405.00,13361.00,43550,20250428,-10.22,16170,20240418,141.81,43550,-10.22,20250428,22550,73.39,20250102,43550,-10.22,20250428,16530,136.54,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,111059,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39100,-3200,5,-7.57,103731913925,2639070,35.89,40950,41000,38250,54900,29650,42300,39306.24,6.81,0,-355526,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,73867,16.26,2.93,12,1.40,2405.00,13361.00,43550,20250428,-10.22,16170,20240418,141.81,43550,-10.22,20250428,22550,73.39,20250102,43550,-10.22,20250428,16530,136.54,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,101100,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39550,-2750,5,-6.50,84520873325,2149510,29.23,40950,41000,38250,54900,29650,42300,39320.99,6.81,0,-271817,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74718,16.44,2.96,12,1.14,2405.00,13361.00,43550,20250428,-9.18,16170,20240418,144.59,43550,-9.18,20250428,22550,75.39,20250102,43550,-9.18,20250428,16530,139.26,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250429,091102,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39200,-3100,5,-7.33,31352732550,788526,10.72,40950,41000,39050,54900,29650,42300,39761.18,6.81,0,-44425,45233,43766,42083,40616,38933,44500,41350,9446,12600,5000,31300,50,1,188919389,74056,16.30,2.93,12,0.42,2405.00,13361.00,43550,20250428,-9.99,16170,20240418,142.42,43550,-9.99,20250428,22550,73.84,20250102,43550,-9.99,20250428,16530,137.14,20240909,1.82,Y,272210,5000,9445 억,,12860171,N,N,209335,N,00,N
20250428,161051,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42300,2200,2,5.49,308563883750,7353094,258.37,41300,43550,40400,52100,28100,40100,41963.78,6.86,0,-116170,41700,40900,40000,39200,38300,41300,39600,9446,12000,5000,29670,50,1,188919389,79913,17.59,3.17,12,3.89,2405.00,13361.00,43550,20250428,-2.87,16170,20240418,161.60,43550,-2.87,20250428,22550,87.58,20250102,43550,-2.87,20250428,16530,155.90,20240909,1.83,Y,272210,5000,9445 억,,12962277,N,N,209335,N,00,N
20250428,151055,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,42050,1950,2,4.86,298828782025,7122791,250.28,41300,43550,40400,52100,28100,40100,41953.90,6.86,0,-119216,41700,40900,40000,39200,38300,41300,39600,9446,12000,5000,29670,50,1,188919389,79441,17.48,3.15,12,3.77,2405.00,13361.00,43550,20250428,-3.44,16170,20240418,160.05,43550,-3.44,20250428,22550,86.47,20250102,43550,-3.44,20250428,16530,154.39,20240909,1.83,Y,272210,5000,9445 억,,12962277,N,N,76882,N,00,N
20250428,141056,55,30.00,KOSPI200,신고가,전기·전자,N,N,N,Y,40,Y,41650,1550,2,3.87,237926804350,5674678,199.39,41300,43550,40400,52100,28100,40100,41927.82,6.86,0,-116821,41700,40900,40000,39200,38300,41300,39600,9446,12000,5000,29670,50,1,188919389,78685,17.32,3.12,12,3.00,2405.00,13361.00,43550,20250428,-4.36,16170,20240418,157.58,43550,-4.36,20250428,22550,84.70,20250102,43550,-4.36,20250428,16530,151.97,20240909,1.83,Y,272210,5000,9445 억,,12962277,N,N,76882,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 20250429 161052 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39300 -3000 5 -7.09 162190313400 4132275 56.20 40950 41000 38250 54900 29650 42300 39249.62 6.81 0 -334515 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74245 16.34 2.94 12 2.19 2405.00 13361.00 43550 20250428 -9.76 16170 20240418 143.04 43550 -9.76 20250428 22550 74.28 20250102 43550 -9.76 20250428 16530 137.75 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 353291 N 00 N
3 20250429 151057 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39350 -2950 5 -6.97 157110192725 4003080 54.44 40950 41000 38250 54900 29650 42300 39247.33 6.81 0 -344165 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74340 16.36 2.95 12 2.12 2405.00 13361.00 43550 20250428 -9.64 16170 20240418 143.35 43550 -9.64 20250428 22550 74.50 20250102 43550 -9.64 20250428 16530 138.05 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
4 20250429 141100 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39250 -3050 5 -7.21 139552812325 3555503 48.35 40950 41000 38250 54900 29650 42300 39249.81 6.81 0 -378993 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74151 16.32 2.94 12 1.88 2405.00 13361.00 43550 20250428 -9.87 16170 20240418 142.73 43550 -9.87 20250428 22550 74.06 20250102 43550 -9.87 20250428 16530 137.45 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
5 20250429 131057 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39250 -3050 5 -7.21 130086458000 3314478 45.08 40950 41000 38250 54900 29650 42300 39247.95 6.81 0 -423465 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74151 16.32 2.94 12 1.75 2405.00 13361.00 43550 20250428 -9.87 16170 20240418 142.73 43550 -9.87 20250428 22550 74.06 20250102 43550 -9.87 20250428 16530 137.45 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
6 20250429 121100 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39100 -3200 5 -7.57 119505553350 3044360 41.40 40950 41000 38250 54900 29650 42300 39254.74 6.81 0 -423972 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 73867 16.26 2.93 12 1.61 2405.00 13361.00 43550 20250428 -10.22 16170 20240418 141.81 43550 -10.22 20250428 22550 73.39 20250102 43550 -10.22 20250428 16530 136.54 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
7 20250429 111059 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39100 -3200 5 -7.57 103731913925 2639070 35.89 40950 41000 38250 54900 29650 42300 39306.24 6.81 0 -355526 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 73867 16.26 2.93 12 1.40 2405.00 13361.00 43550 20250428 -10.22 16170 20240418 141.81 43550 -10.22 20250428 22550 73.39 20250102 43550 -10.22 20250428 16530 136.54 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
8 20250429 101100 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39550 -2750 5 -6.50 84520873325 2149510 29.23 40950 41000 38250 54900 29650 42300 39320.99 6.81 0 -271817 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74718 16.44 2.96 12 1.14 2405.00 13361.00 43550 20250428 -9.18 16170 20240418 144.59 43550 -9.18 20250428 22550 75.39 20250102 43550 -9.18 20250428 16530 139.26 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
9 20250429 091102 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 39200 -3100 5 -7.33 31352732550 788526 10.72 40950 41000 39050 54900 29650 42300 39761.18 6.81 0 -44425 45233 43766 42083 40616 38933 44500 41350 9446 12600 5000 31300 50 1 188919389 74056 16.30 2.93 12 0.42 2405.00 13361.00 43550 20250428 -9.99 16170 20240418 142.42 43550 -9.99 20250428 22550 73.84 20250102 43550 -9.99 20250428 16530 137.14 20240909 1.82 Y 272210 5000 9445 억 12860171 N N 209335 N 00 N
10 20250428 161051 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 42300 2200 2 5.49 308563883750 7353094 258.37 41300 43550 40400 52100 28100 40100 41963.78 6.86 0 -116170 41700 40900 40000 39200 38300 41300 39600 9446 12000 5000 29670 50 1 188919389 79913 17.59 3.17 12 3.89 2405.00 13361.00 43550 20250428 -2.87 16170 20240418 161.60 43550 -2.87 20250428 22550 87.58 20250102 43550 -2.87 20250428 16530 155.90 20240909 1.83 Y 272210 5000 9445 억 12962277 N N 209335 N 00 N
11 20250428 151055 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 42050 1950 2 4.86 298828782025 7122791 250.28 41300 43550 40400 52100 28100 40100 41953.90 6.86 0 -119216 41700 40900 40000 39200 38300 41300 39600 9446 12000 5000 29670 50 1 188919389 79441 17.48 3.15 12 3.77 2405.00 13361.00 43550 20250428 -3.44 16170 20240418 160.05 43550 -3.44 20250428 22550 86.47 20250102 43550 -3.44 20250428 16530 154.39 20240909 1.83 Y 272210 5000 9445 억 12962277 N N 76882 N 00 N
12 20250428 141056 55 30.00 KOSPI200 신고가 전기·전자 N N N Y 40 Y 41650 1550 2 3.87 237926804350 5674678 199.39 41300 43550 40400 52100 28100 40100 41927.82 6.86 0 -116821 41700 40900 40000 39200 38300 41300 39600 9446 12000 5000 29670 50 1 188919389 78685 17.32 3.12 12 3.00 2405.00 13361.00 43550 20250428 -4.36 16170 20240418 157.58 43550 -4.36 20250428 22550 84.70 20250102 43550 -4.36 20250428 16530 151.97 20240909 1.83 Y 272210 5000 9445 억 12962277 N N 76882 N 00 N