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
298040/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
20250429,161115,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,520000,35500,2,7.33,47150316250,92036,131.73,492000,522000,487000,629000,339500,484500,512301.05,14.83,0,30477,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48488,21.78,2.54,12,0.99,23876.00,204753.00,549000,20250206,-5.28,231000,20240805,125.11,549000,-5.28,20250206,382000,36.13,20250409,549000,-5.28,20250206,231000,125.11,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,2927,N,00,N
20250429,151120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,517000,32500,2,6.71,45071825250,88031,126.00,492000,522000,487000,629000,339500,484500,511999.47,14.83,0,28683,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48208,21.65,2.52,12,0.94,23876.00,204753.00,549000,20250206,-5.83,231000,20240805,123.81,549000,-5.83,20250206,382000,35.34,20250409,549000,-5.83,20250206,231000,123.81,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,141123,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,518000,33500,2,6.91,39828281250,77944,111.56,492000,522000,487000,629000,339500,484500,510985.85,14.83,0,23431,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48301,21.70,2.53,12,0.84,23876.00,204753.00,549000,20250206,-5.65,231000,20240805,124.24,549000,-5.65,20250206,382000,35.60,20250409,549000,-5.65,20250206,231000,124.24,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,131120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,519000,34500,2,7.12,34418987250,67536,96.67,492000,522000,487000,629000,339500,484500,509639.11,14.83,0,20443,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48394,21.74,2.53,12,0.72,23876.00,204753.00,549000,20250206,-5.46,231000,20240805,124.68,549000,-5.46,20250206,382000,35.86,20250409,549000,-5.46,20250206,231000,124.68,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,121123,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,518000,33500,2,6.91,29124480250,57340,82.07,492000,520000,487000,629000,339500,484500,507926.06,14.83,0,14705,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48301,21.70,2.53,12,0.61,23876.00,204753.00,549000,20250206,-5.65,231000,20240805,124.24,549000,-5.65,20250206,382000,35.60,20250409,549000,-5.65,20250206,231000,124.24,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,111122,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,518000,33500,2,6.91,23415700250,46302,66.27,492000,518000,487000,629000,339500,484500,505716.82,14.83,0,10800,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,48301,21.70,2.53,12,0.50,23876.00,204753.00,549000,20250206,-5.65,231000,20240805,124.24,549000,-5.65,20250206,382000,35.60,20250409,549000,-5.65,20250206,231000,124.24,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,101123,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,510000,25500,2,5.26,15630427750,31129,44.56,492000,510000,487000,629000,339500,484500,502117.89,14.83,0,4931,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,1000,1,9324548,47555,21.36,2.49,12,0.33,23876.00,204753.00,549000,20250206,-7.10,231000,20240805,120.78,549000,-7.10,20250206,382000,33.51,20250409,549000,-7.10,20250206,231000,120.78,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250429,091126,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,498000,13500,2,2.79,3308607250,6724,9.62,492000,498500,487000,629000,339500,484500,492059.38,14.83,0,-309,496166,490332,480166,474332,464166,493250,477250,466,144500,5000,348840,500,1,9324548,46436,20.86,2.43,12,0.07,23876.00,204753.00,549000,20250206,-9.29,231000,20240805,115.58,549000,-9.29,20250206,382000,30.37,20250409,549000,-9.29,20250206,231000,115.58,20240805,0.67,Y,298040,5000,466 억,,1382379,N,N,1938,N,00,N
20250428,161114,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,484500,25000,2,5.44,33566918750,69865,108.22,475000,486000,470000,597000,322000,459500,480453.94,14.72,0,9928,476500,468000,457500,449000,438500,472250,453250,466,137500,5000,330840,500,1,9324548,45177,20.29,2.37,12,0.75,23876.00,204753.00,549000,20250206,-11.75,231000,20240805,109.74,549000,-11.75,20250206,382000,26.83,20250409,549000,-11.75,20250206,231000,109.74,20240805,0.65,Y,298040,5000,466 억,,1372617,N,N,1938,N,00,N
20250428,151118,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,484500,25000,2,5.44,32543399750,67751,104.95,475000,486000,470000,597000,322000,459500,480338.29,14.72,0,9905,476500,468000,457500,449000,438500,472250,453250,466,137500,5000,330840,500,1,9324548,45177,20.29,2.37,12,0.73,23876.00,204753.00,549000,20250206,-11.75,231000,20240805,109.74,549000,-11.75,20250206,382000,26.83,20250409,549000,-11.75,20250206,231000,109.74,20240805,0.65,Y,298040,5000,466 억,,1372617,N,N,2723,N,00,N
20250428,141119,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,485500,26000,2,5.66,28962061500,60348,93.48,475000,486000,470000,597000,322000,459500,479917.50,14.72,0,9848,476500,468000,457500,449000,438500,472250,453250,466,137500,5000,330840,500,1,9324548,45271,20.33,2.37,12,0.65,23876.00,204753.00,549000,20250206,-11.57,231000,20240805,110.17,549000,-11.57,20250206,382000,27.09,20250409,549000,-11.57,20250206,231000,110.17,20240805,0.65,Y,298040,5000,466 억,,1372617,N,N,2723,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 161115 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 520000 35500 2 7.33 47150316250 92036 131.73 492000 522000 487000 629000 339500 484500 512301.05 14.83 0 30477 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48488 21.78 2.54 12 0.99 23876.00 204753.00 549000 20250206 -5.28 231000 20240805 125.11 549000 -5.28 20250206 382000 36.13 20250409 549000 -5.28 20250206 231000 125.11 20240805 0.67 Y 298040 5000 466 억 1382379 N N 2927 N 00 N
3 20250429 151120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 517000 32500 2 6.71 45071825250 88031 126.00 492000 522000 487000 629000 339500 484500 511999.47 14.83 0 28683 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48208 21.65 2.52 12 0.94 23876.00 204753.00 549000 20250206 -5.83 231000 20240805 123.81 549000 -5.83 20250206 382000 35.34 20250409 549000 -5.83 20250206 231000 123.81 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
4 20250429 141123 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 518000 33500 2 6.91 39828281250 77944 111.56 492000 522000 487000 629000 339500 484500 510985.85 14.83 0 23431 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48301 21.70 2.53 12 0.84 23876.00 204753.00 549000 20250206 -5.65 231000 20240805 124.24 549000 -5.65 20250206 382000 35.60 20250409 549000 -5.65 20250206 231000 124.24 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
5 20250429 131120 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 519000 34500 2 7.12 34418987250 67536 96.67 492000 522000 487000 629000 339500 484500 509639.11 14.83 0 20443 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48394 21.74 2.53 12 0.72 23876.00 204753.00 549000 20250206 -5.46 231000 20240805 124.68 549000 -5.46 20250206 382000 35.86 20250409 549000 -5.46 20250206 231000 124.68 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
6 20250429 121123 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 518000 33500 2 6.91 29124480250 57340 82.07 492000 520000 487000 629000 339500 484500 507926.06 14.83 0 14705 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48301 21.70 2.53 12 0.61 23876.00 204753.00 549000 20250206 -5.65 231000 20240805 124.24 549000 -5.65 20250206 382000 35.60 20250409 549000 -5.65 20250206 231000 124.24 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
7 20250429 111122 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 518000 33500 2 6.91 23415700250 46302 66.27 492000 518000 487000 629000 339500 484500 505716.82 14.83 0 10800 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 48301 21.70 2.53 12 0.50 23876.00 204753.00 549000 20250206 -5.65 231000 20240805 124.24 549000 -5.65 20250206 382000 35.60 20250409 549000 -5.65 20250206 231000 124.24 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
8 20250429 101123 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 510000 25500 2 5.26 15630427750 31129 44.56 492000 510000 487000 629000 339500 484500 502117.89 14.83 0 4931 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 1000 1 9324548 47555 21.36 2.49 12 0.33 23876.00 204753.00 549000 20250206 -7.10 231000 20240805 120.78 549000 -7.10 20250206 382000 33.51 20250409 549000 -7.10 20250206 231000 120.78 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
9 20250429 091126 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 498000 13500 2 2.79 3308607250 6724 9.62 492000 498500 487000 629000 339500 484500 492059.38 14.83 0 -309 496166 490332 480166 474332 464166 493250 477250 466 144500 5000 348840 500 1 9324548 46436 20.86 2.43 12 0.07 23876.00 204753.00 549000 20250206 -9.29 231000 20240805 115.58 549000 -9.29 20250206 382000 30.37 20250409 549000 -9.29 20250206 231000 115.58 20240805 0.67 Y 298040 5000 466 억 1382379 N N 1938 N 00 N
10 20250428 161114 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 484500 25000 2 5.44 33566918750 69865 108.22 475000 486000 470000 597000 322000 459500 480453.94 14.72 0 9928 476500 468000 457500 449000 438500 472250 453250 466 137500 5000 330840 500 1 9324548 45177 20.29 2.37 12 0.75 23876.00 204753.00 549000 20250206 -11.75 231000 20240805 109.74 549000 -11.75 20250206 382000 26.83 20250409 549000 -11.75 20250206 231000 109.74 20240805 0.65 Y 298040 5000 466 억 1372617 N N 1938 N 00 N
11 20250428 151118 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 484500 25000 2 5.44 32543399750 67751 104.95 475000 486000 470000 597000 322000 459500 480338.29 14.72 0 9905 476500 468000 457500 449000 438500 472250 453250 466 137500 5000 330840 500 1 9324548 45177 20.29 2.37 12 0.73 23876.00 204753.00 549000 20250206 -11.75 231000 20240805 109.74 549000 -11.75 20250206 382000 26.83 20250409 549000 -11.75 20250206 231000 109.74 20240805 0.65 Y 298040 5000 466 억 1372617 N N 2723 N 00 N
12 20250428 141119 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 485500 26000 2 5.66 28962061500 60348 93.48 475000 486000 470000 597000 322000 459500 479917.50 14.72 0 9848 476500 468000 457500 449000 438500 472250 453250 466 137500 5000 330840 500 1 9324548 45271 20.33 2.37 12 0.65 23876.00 204753.00 549000 20250206 -11.57 231000 20240805 110.17 549000 -11.57 20250206 382000 27.09 20250409 549000 -11.57 20250206 231000 110.17 20240805 0.65 Y 298040 5000 466 억 1372617 N N 2723 N 00 N