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
373220/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
20250429,161219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350000,4000,2,1.16,53349687750,153634,115.56,346500,350000,343500,449500,242500,346000,347251.67,4.37,0,-9752,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,819000,-80.39,3.88,12,0.07,-4354.00,90240.00,444000,20241008,-21.17,310500,20250403,12.72,386500,-9.44,20250224,310500,12.72,20250403,444000,-21.17,20241008,310500,12.72,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,43235,N,00,N
20250429,151226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,1500,2,0.43,42240151750,121822,91.63,346500,350000,343500,449500,242500,346000,346736.65,4.37,0,-21608,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,813150,-79.81,3.85,12,0.05,-4354.00,90240.00,444000,20241008,-21.73,310500,20250403,11.92,386500,-10.09,20250224,310500,11.92,20250403,444000,-21.73,20241008,310500,11.92,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,141228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346000,0,3,0.00,35492779500,102327,76.97,346500,350000,343500,449500,242500,346000,346856.45,4.37,0,-15153,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,809640,-79.47,3.83,12,0.04,-4354.00,90240.00,444000,20241008,-22.07,310500,20250403,11.43,386500,-10.48,20250224,310500,11.43,20250403,444000,-22.07,20241008,310500,11.43,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,131224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,500,2,0.14,29935443750,86287,64.90,346500,350000,343500,449500,242500,346000,346928.78,4.37,0,-6228,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,810810,-79.58,3.84,12,0.04,-4354.00,90240.00,444000,20241008,-21.96,310500,20250403,11.59,386500,-10.35,20250224,310500,11.59,20250403,444000,-21.96,20241008,310500,11.59,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,121228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,2500,2,0.72,24383477000,70279,52.86,346500,350000,343500,449500,242500,346000,346952.53,4.37,0,3232,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,815490,-80.04,3.86,12,0.03,-4354.00,90240.00,444000,20241008,-21.51,310500,20250403,12.24,386500,-9.83,20250224,310500,12.24,20250403,444000,-21.51,20241008,310500,12.24,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,111226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,349500,3500,2,1.01,18708205500,54024,40.64,346500,349500,343500,449500,242500,346000,346294.34,4.37,0,5719,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,817830,-80.27,3.87,12,0.02,-4354.00,90240.00,444000,20241008,-21.28,310500,20250403,12.56,386500,-9.57,20250224,310500,12.56,20250403,444000,-21.28,20241008,310500,12.56,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,101229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,500,2,0.14,12100139250,35031,26.35,346500,348500,343500,449500,242500,346000,345412.33,4.37,0,1072,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,810810,-79.58,3.84,12,0.01,-4354.00,90240.00,444000,20241008,-21.96,310500,20250403,11.59,386500,-10.35,20250224,310500,11.59,20250403,444000,-21.96,20241008,310500,11.59,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250429,091231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,500,2,0.14,4495609500,13017,9.79,346500,347000,344000,449500,242500,346000,345364.48,4.37,0,1526,352666,349332,346166,342832,339666,347750,341250,1170,103500,500,262960,500,1,234000000,810810,-79.58,3.84,12,0.01,-4354.00,90240.00,444000,20241008,-21.96,310500,20250403,11.59,386500,-10.35,20250224,310500,11.59,20250403,444000,-21.96,20241008,310500,11.59,20250403,0.08,Y,373220,500,1170 억,,10224895,N,N,39361,N,00,N
20250428,161218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346000,2500,2,0.73,45969903000,132948,126.83,349500,349500,343000,446500,240500,343500,345772.16,4.41,0,-8077,351166,347332,343666,339832,336166,345500,338000,1170,103000,500,261060,500,1,234000000,809640,-79.47,3.83,12,0.06,-4354.00,90240.00,444000,20241008,-22.07,310500,20250403,11.43,386500,-10.48,20250224,310500,11.43,20250403,444000,-22.07,20241008,310500,11.43,20250403,0.08,Y,373220,500,1170 억,,10307828,N,N,39360,N,00,N
20250428,151223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,344500,1000,2,0.29,39992213500,115635,110.32,349500,349500,344000,446500,240500,343500,345848.69,4.41,0,-14964,351166,347332,343666,339832,336166,345500,338000,1170,103000,500,261060,500,1,234000000,806130,-79.12,3.82,12,0.05,-4354.00,90240.00,444000,20241008,-22.41,310500,20250403,10.95,386500,-10.87,20250224,310500,10.95,20250403,444000,-22.41,20241008,310500,10.95,20250403,0.08,Y,373220,500,1170 억,,10307828,N,N,15093,N,00,N
20250428,141224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,345000,1500,2,0.44,33023060500,95413,91.02,349500,349500,344000,446500,240500,343500,346106.51,4.41,0,-9216,351166,347332,343666,339832,336166,345500,338000,1170,103000,500,261060,500,1,234000000,807300,-79.24,3.82,12,0.04,-4354.00,90240.00,444000,20241008,-22.30,310500,20250403,11.11,386500,-10.74,20250224,310500,11.11,20250403,444000,-22.30,20241008,310500,11.11,20250403,0.08,Y,373220,500,1170 억,,10307828,N,N,15093,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 161219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350000 4000 2 1.16 53349687750 153634 115.56 346500 350000 343500 449500 242500 346000 347251.67 4.37 0 -9752 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 819000 -80.39 3.88 12 0.07 -4354.00 90240.00 444000 20241008 -21.17 310500 20250403 12.72 386500 -9.44 20250224 310500 12.72 20250403 444000 -21.17 20241008 310500 12.72 20250403 0.08 Y 373220 500 1170 억 10224895 N N 43235 N 00 N
3 20250429 151226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347500 1500 2 0.43 42240151750 121822 91.63 346500 350000 343500 449500 242500 346000 346736.65 4.37 0 -21608 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 813150 -79.81 3.85 12 0.05 -4354.00 90240.00 444000 20241008 -21.73 310500 20250403 11.92 386500 -10.09 20250224 310500 11.92 20250403 444000 -21.73 20241008 310500 11.92 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
4 20250429 141228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346000 0 3 0.00 35492779500 102327 76.97 346500 350000 343500 449500 242500 346000 346856.45 4.37 0 -15153 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 809640 -79.47 3.83 12 0.04 -4354.00 90240.00 444000 20241008 -22.07 310500 20250403 11.43 386500 -10.48 20250224 310500 11.43 20250403 444000 -22.07 20241008 310500 11.43 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
5 20250429 131224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 500 2 0.14 29935443750 86287 64.90 346500 350000 343500 449500 242500 346000 346928.78 4.37 0 -6228 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 810810 -79.58 3.84 12 0.04 -4354.00 90240.00 444000 20241008 -21.96 310500 20250403 11.59 386500 -10.35 20250224 310500 11.59 20250403 444000 -21.96 20241008 310500 11.59 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
6 20250429 121228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 2500 2 0.72 24383477000 70279 52.86 346500 350000 343500 449500 242500 346000 346952.53 4.37 0 3232 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 815490 -80.04 3.86 12 0.03 -4354.00 90240.00 444000 20241008 -21.51 310500 20250403 12.24 386500 -9.83 20250224 310500 12.24 20250403 444000 -21.51 20241008 310500 12.24 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
7 20250429 111226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 349500 3500 2 1.01 18708205500 54024 40.64 346500 349500 343500 449500 242500 346000 346294.34 4.37 0 5719 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 817830 -80.27 3.87 12 0.02 -4354.00 90240.00 444000 20241008 -21.28 310500 20250403 12.56 386500 -9.57 20250224 310500 12.56 20250403 444000 -21.28 20241008 310500 12.56 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
8 20250429 101229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 500 2 0.14 12100139250 35031 26.35 346500 348500 343500 449500 242500 346000 345412.33 4.37 0 1072 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 810810 -79.58 3.84 12 0.01 -4354.00 90240.00 444000 20241008 -21.96 310500 20250403 11.59 386500 -10.35 20250224 310500 11.59 20250403 444000 -21.96 20241008 310500 11.59 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
9 20250429 091231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 500 2 0.14 4495609500 13017 9.79 346500 347000 344000 449500 242500 346000 345364.48 4.37 0 1526 352666 349332 346166 342832 339666 347750 341250 1170 103500 500 262960 500 1 234000000 810810 -79.58 3.84 12 0.01 -4354.00 90240.00 444000 20241008 -21.96 310500 20250403 11.59 386500 -10.35 20250224 310500 11.59 20250403 444000 -21.96 20241008 310500 11.59 20250403 0.08 Y 373220 500 1170 억 10224895 N N 39361 N 00 N
10 20250428 161218 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346000 2500 2 0.73 45969903000 132948 126.83 349500 349500 343000 446500 240500 343500 345772.16 4.41 0 -8077 351166 347332 343666 339832 336166 345500 338000 1170 103000 500 261060 500 1 234000000 809640 -79.47 3.83 12 0.06 -4354.00 90240.00 444000 20241008 -22.07 310500 20250403 11.43 386500 -10.48 20250224 310500 11.43 20250403 444000 -22.07 20241008 310500 11.43 20250403 0.08 Y 373220 500 1170 억 10307828 N N 39360 N 00 N
11 20250428 151223 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 344500 1000 2 0.29 39992213500 115635 110.32 349500 349500 344000 446500 240500 343500 345848.69 4.41 0 -14964 351166 347332 343666 339832 336166 345500 338000 1170 103000 500 261060 500 1 234000000 806130 -79.12 3.82 12 0.05 -4354.00 90240.00 444000 20241008 -22.41 310500 20250403 10.95 386500 -10.87 20250224 310500 10.95 20250403 444000 -22.41 20241008 310500 10.95 20250403 0.08 Y 373220 500 1170 억 10307828 N N 15093 N 00 N
12 20250428 141224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 345000 1500 2 0.44 33023060500 95413 91.02 349500 349500 344000 446500 240500 343500 346106.51 4.41 0 -9216 351166 347332 343666 339832 336166 345500 338000 1170 103000 500 261060 500 1 234000000 807300 -79.24 3.82 12 0.04 -4354.00 90240.00 444000 20241008 -22.30 310500 20250403 11.11 386500 -10.74 20250224 310500 11.11 20250403 444000 -22.30 20241008 310500 11.11 20250403 0.08 Y 373220 500 1170 억 10307828 N N 15093 N 00 N