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
361610/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
20250429,161211,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,0,3,0.00,1594884250,69068,71.49,23300,23450,22800,30000,16200,23100,23091.51,6.02,0,-4330,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16470,-6.68,0.71,12,0.10,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,64200,-64.02,20240429,19310,19.63,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,19496,N,00,N
20250429,151217,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23150,50,2,0.22,1464438000,63416,65.64,23300,23450,22800,30000,16200,23100,23092.56,6.02,0,-4181,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16505,-6.69,0.71,12,0.09,-3459.00,32604.00,65100,20240424,-64.44,19310,20250409,19.89,30700,-24.59,20250226,19310,19.89,20250409,64200,-63.94,20240429,19310,19.89,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,141220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,0,3,0.00,1298295650,56213,58.18,23300,23450,22800,30000,16200,23100,23096.00,6.02,0,-3073,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16470,-6.68,0.71,12,0.08,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,64200,-64.02,20240429,19310,19.63,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,131216,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23000,-100,5,-0.43,1151751875,49860,51.61,23300,23450,22800,30000,16200,23100,23099.72,6.02,0,-1602,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16398,-6.65,0.71,12,0.07,-3459.00,32604.00,65100,20240424,-64.67,19310,20250409,19.11,30700,-25.08,20250226,19310,19.11,20250409,64200,-64.17,20240429,19310,19.11,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,121220,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23200,100,2,0.43,946802975,40965,42.40,23300,23450,22800,30000,16200,23100,23112.49,6.02,0,607,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16541,-6.71,0.71,12,0.06,-3459.00,32604.00,65100,20240424,-64.36,19310,20250409,20.15,30700,-24.43,20250226,19310,20.15,20250409,64200,-63.86,20240429,19310,20.15,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,111218,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23250,150,2,0.65,773227575,33493,34.67,23300,23450,22800,30000,16200,23100,23086.24,6.02,0,2363,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16577,-6.72,0.71,12,0.05,-3459.00,32604.00,65100,20240424,-64.29,19310,20250409,20.40,30700,-24.27,20250226,19310,20.40,20250409,64200,-63.79,20240429,19310,20.40,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,101221,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,0,3,0.00,487256950,21162,21.90,23300,23450,22800,30000,16200,23100,23025.09,6.02,0,-1739,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16470,-6.68,0.71,12,0.03,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,64200,-64.02,20240429,19310,19.63,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250429,091223,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,0,3,0.00,138924700,6014,6.22,23300,23450,22950,30000,16200,23100,23100.22,6.02,0,-2338,24000,23550,23250,22800,22500,23775,23025,713,6900,1000,16630,50,1,71297592,16470,-6.68,0.71,12,0.01,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,64200,-64.02,20240429,19310,19.63,20250409,0.77,Y,361610,1000,712 억,,4290797,N,N,9291,N,00,N
20250428,161210,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23100,100,2,0.43,2250683000,96618,62.89,23050,23700,22950,29900,16100,23000,23294.67,6.06,0,-8490,24033,23516,22933,22416,21833,23775,22675,713,6900,1000,16560,50,1,71297592,16470,-6.68,0.71,12,0.14,-3459.00,32604.00,65100,20240424,-64.52,19310,20250409,19.63,30700,-24.76,20250226,19310,19.63,20250409,64200,-64.02,20240429,19310,19.63,20250409,0.78,Y,361610,1000,712 억,,4318748,N,N,9291,N,00,N
20250428,151215,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23075,75,2,0.33,2107885400,90436,58.87,23050,23700,22950,29900,16100,23000,23308.03,6.06,0,-10379,24033,23516,22933,22416,21833,23775,22675,713,6900,1000,16560,50,1,71297592,16452,-6.67,0.71,12,0.13,-3459.00,32604.00,65100,20240424,-64.55,19310,20250409,19.50,30700,-24.84,20250226,19310,19.50,20250409,64200,-64.06,20240429,19310,19.50,20250409,0.78,Y,361610,1000,712 억,,4318748,N,N,6661,N,00,N
20250428,141215,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,23250,250,2,1.09,1717915125,73535,47.87,23050,23700,23000,29900,16100,23000,23361.87,6.06,0,-13272,24033,23516,22933,22416,21833,23775,22675,713,6900,1000,16560,50,1,71297592,16577,-6.72,0.71,12,0.10,-3459.00,32604.00,65100,20240424,-64.29,19310,20250409,20.40,30700,-24.27,20250226,19310,20.40,20250409,64200,-63.79,20240429,19310,20.40,20250409,0.78,Y,361610,1000,712 억,,4318748,N,N,6661,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 161211 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23100 0 3 0.00 1594884250 69068 71.49 23300 23450 22800 30000 16200 23100 23091.51 6.02 0 -4330 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16470 -6.68 0.71 12 0.10 -3459.00 32604.00 65100 20240424 -64.52 19310 20250409 19.63 30700 -24.76 20250226 19310 19.63 20250409 64200 -64.02 20240429 19310 19.63 20250409 0.77 Y 361610 1000 712 억 4290797 N N 19496 N 00 N
3 20250429 151217 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23150 50 2 0.22 1464438000 63416 65.64 23300 23450 22800 30000 16200 23100 23092.56 6.02 0 -4181 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16505 -6.69 0.71 12 0.09 -3459.00 32604.00 65100 20240424 -64.44 19310 20250409 19.89 30700 -24.59 20250226 19310 19.89 20250409 64200 -63.94 20240429 19310 19.89 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
4 20250429 141220 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23100 0 3 0.00 1298295650 56213 58.18 23300 23450 22800 30000 16200 23100 23096.00 6.02 0 -3073 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16470 -6.68 0.71 12 0.08 -3459.00 32604.00 65100 20240424 -64.52 19310 20250409 19.63 30700 -24.76 20250226 19310 19.63 20250409 64200 -64.02 20240429 19310 19.63 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
5 20250429 131216 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23000 -100 5 -0.43 1151751875 49860 51.61 23300 23450 22800 30000 16200 23100 23099.72 6.02 0 -1602 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16398 -6.65 0.71 12 0.07 -3459.00 32604.00 65100 20240424 -64.67 19310 20250409 19.11 30700 -25.08 20250226 19310 19.11 20250409 64200 -64.17 20240429 19310 19.11 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
6 20250429 121220 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23200 100 2 0.43 946802975 40965 42.40 23300 23450 22800 30000 16200 23100 23112.49 6.02 0 607 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16541 -6.71 0.71 12 0.06 -3459.00 32604.00 65100 20240424 -64.36 19310 20250409 20.15 30700 -24.43 20250226 19310 20.15 20250409 64200 -63.86 20240429 19310 20.15 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
7 20250429 111218 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23250 150 2 0.65 773227575 33493 34.67 23300 23450 22800 30000 16200 23100 23086.24 6.02 0 2363 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16577 -6.72 0.71 12 0.05 -3459.00 32604.00 65100 20240424 -64.29 19310 20250409 20.40 30700 -24.27 20250226 19310 20.40 20250409 64200 -63.79 20240429 19310 20.40 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
8 20250429 101221 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23100 0 3 0.00 487256950 21162 21.90 23300 23450 22800 30000 16200 23100 23025.09 6.02 0 -1739 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16470 -6.68 0.71 12 0.03 -3459.00 32604.00 65100 20240424 -64.52 19310 20250409 19.63 30700 -24.76 20250226 19310 19.63 20250409 64200 -64.02 20240429 19310 19.63 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
9 20250429 091223 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23100 0 3 0.00 138924700 6014 6.22 23300 23450 22950 30000 16200 23100 23100.22 6.02 0 -2338 24000 23550 23250 22800 22500 23775 23025 713 6900 1000 16630 50 1 71297592 16470 -6.68 0.71 12 0.01 -3459.00 32604.00 65100 20240424 -64.52 19310 20250409 19.63 30700 -24.76 20250226 19310 19.63 20250409 64200 -64.02 20240429 19310 19.63 20250409 0.77 Y 361610 1000 712 억 4290797 N N 9291 N 00 N
10 20250428 161210 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23100 100 2 0.43 2250683000 96618 62.89 23050 23700 22950 29900 16100 23000 23294.67 6.06 0 -8490 24033 23516 22933 22416 21833 23775 22675 713 6900 1000 16560 50 1 71297592 16470 -6.68 0.71 12 0.14 -3459.00 32604.00 65100 20240424 -64.52 19310 20250409 19.63 30700 -24.76 20250226 19310 19.63 20250409 64200 -64.02 20240429 19310 19.63 20250409 0.78 Y 361610 1000 712 억 4318748 N N 9291 N 00 N
11 20250428 151215 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23075 75 2 0.33 2107885400 90436 58.87 23050 23700 22950 29900 16100 23000 23308.03 6.06 0 -10379 24033 23516 22933 22416 21833 23775 22675 713 6900 1000 16560 50 1 71297592 16452 -6.67 0.71 12 0.13 -3459.00 32604.00 65100 20240424 -64.55 19310 20250409 19.50 30700 -24.84 20250226 19310 19.50 20250409 64200 -64.06 20240429 19310 19.50 20250409 0.78 Y 361610 1000 712 억 4318748 N N 6661 N 00 N
12 20250428 141215 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 23250 250 2 1.09 1717915125 73535 47.87 23050 23700 23000 29900 16100 23000 23361.87 6.06 0 -13272 24033 23516 22933 22416 21833 23775 22675 713 6900 1000 16560 50 1 71297592 16577 -6.72 0.71 12 0.10 -3459.00 32604.00 65100 20240424 -64.29 19310 20250409 20.40 30700 -24.27 20250226 19310 20.40 20250409 64200 -63.79 20240429 19310 20.40 20250409 0.78 Y 361610 1000 712 억 4318748 N N 6661 N 00 N