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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161011,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431500,12000,2,2.86,26552790500,61997,92.39,415000,437500,415000,545000,294000,419500,428288.48,15.06,0,-11207,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,40235,18.07,2.11,12,0.66,23876.00,204753.00,549000,20250206,-21.40,227000,20240325,90.09,549000,-21.40,20250206,389000,10.93,20250102,549000,-21.40,20250206,231000,86.80,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,12834,N,00,N
20250404,151021,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429500,10000,2,2.38,24879432500,58117,86.61,415000,437500,415000,545000,294000,419500,428092.17,15.06,0,-9774,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,40049,17.99,2.10,12,0.62,23876.00,204753.00,549000,20250206,-21.77,227000,20240325,89.21,549000,-21.77,20250206,389000,10.41,20250102,549000,-21.77,20250206,231000,85.93,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,141024,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,422000,2500,2,0.60,20646331750,48208,71.85,415000,437500,415000,545000,294000,419500,428276.05,15.06,0,-5387,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,39350,17.67,2.06,12,0.52,23876.00,204753.00,549000,20250206,-23.13,227000,20240325,85.90,549000,-23.13,20250206,389000,8.48,20250102,549000,-23.13,20250206,231000,82.68,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,131021,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,423500,4000,2,0.95,18256382250,42525,63.38,415000,437500,415000,545000,294000,419500,429309.40,15.06,0,-4014,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,39489,17.74,2.07,12,0.46,23876.00,204753.00,549000,20250206,-22.86,227000,20240325,86.56,549000,-22.86,20250206,389000,8.87,20250102,549000,-22.86,20250206,231000,83.33,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,121014,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,422500,3000,2,0.72,16377974250,38090,56.77,415000,437500,415000,545000,294000,419500,429980.95,15.06,0,-3126,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,39396,17.70,2.06,12,0.41,23876.00,204753.00,549000,20250206,-23.04,227000,20240325,86.12,549000,-23.04,20250206,389000,8.61,20250102,549000,-23.04,20250206,231000,82.90,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,111019,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,433000,13500,2,3.22,11932404500,27750,41.36,415000,437500,415000,545000,294000,419500,429996.56,15.06,0,-1106,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,40375,18.14,2.11,12,0.30,23876.00,204753.00,549000,20250206,-21.13,227000,20240325,90.75,549000,-21.13,20250206,389000,11.31,20250102,549000,-21.13,20250206,231000,87.45,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,101019,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,428000,8500,2,2.03,8661498500,20097,29.95,415000,437500,415000,545000,294000,419500,430984.65,15.06,0,335,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,39909,17.93,2.09,12,0.22,23876.00,204753.00,549000,20250206,-22.04,227000,20240325,88.55,549000,-22.04,20250206,389000,10.03,20250102,549000,-22.04,20250206,231000,85.28,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250404,091024,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429500,10000,2,2.38,3201542750,7468,11.13,415000,435500,415000,545000,294000,419500,428701.49,15.06,0,-655,435833,427666,411833,403666,387833,431750,407750,466,125500,5000,302040,500,1,9324548,40049,17.99,2.10,12,0.08,23876.00,204753.00,549000,20250206,-21.77,227000,20240325,89.21,549000,-21.77,20250206,389000,10.41,20250102,549000,-21.77,20250206,231000,85.93,20240805,0.67,Y,298040,5000,466 억,,1404255,N,N,11017,N,00,N
20250403,161002,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,419500,-2500,5,-0.59,27547291250,67100,151.48,400000,420000,396000,548000,295500,422000,410539.52,15.06,0,-1805,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39116,17.57,2.05,12,0.72,23876.00,204753.00,549000,20250206,-23.59,227000,20240325,84.80,549000,-23.59,20250206,389000,7.84,20250102,549000,-23.59,20250206,231000,81.60,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,11017,N,00,N
20250403,151010,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,418500,-3500,5,-0.83,26337825250,64213,144.97,400000,420000,396000,548000,295500,422000,410163.44,15.06,0,-1634,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39023,17.53,2.04,12,0.69,23876.00,204753.00,549000,20250206,-23.77,227000,20240325,84.36,549000,-23.77,20250206,389000,7.58,20250102,549000,-23.77,20250206,231000,81.17,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N
20250403,141009,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,419000,-3000,5,-0.71,23145119500,56583,127.74,400000,420000,396000,548000,295500,422000,409047.23,15.06,0,707,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39070,17.55,2.05,12,0.61,23876.00,204753.00,549000,20250206,-23.68,227000,20240325,84.58,549000,-23.68,20250206,389000,7.71,20250102,549000,-23.68,20250206,231000,81.39,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,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 20250404 161011 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 431500 12000 2 2.86 26552790500 61997 92.39 415000 437500 415000 545000 294000 419500 428288.48 15.06 0 -11207 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 40235 18.07 2.11 12 0.66 23876.00 204753.00 549000 20250206 -21.40 227000 20240325 90.09 549000 -21.40 20250206 389000 10.93 20250102 549000 -21.40 20250206 231000 86.80 20240805 0.67 Y 298040 5000 466 억 1404255 N N 12834 N 00 N
3 20250404 151021 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 429500 10000 2 2.38 24879432500 58117 86.61 415000 437500 415000 545000 294000 419500 428092.17 15.06 0 -9774 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 40049 17.99 2.10 12 0.62 23876.00 204753.00 549000 20250206 -21.77 227000 20240325 89.21 549000 -21.77 20250206 389000 10.41 20250102 549000 -21.77 20250206 231000 85.93 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
4 20250404 141024 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 422000 2500 2 0.60 20646331750 48208 71.85 415000 437500 415000 545000 294000 419500 428276.05 15.06 0 -5387 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 39350 17.67 2.06 12 0.52 23876.00 204753.00 549000 20250206 -23.13 227000 20240325 85.90 549000 -23.13 20250206 389000 8.48 20250102 549000 -23.13 20250206 231000 82.68 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
5 20250404 131021 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 423500 4000 2 0.95 18256382250 42525 63.38 415000 437500 415000 545000 294000 419500 429309.40 15.06 0 -4014 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 39489 17.74 2.07 12 0.46 23876.00 204753.00 549000 20250206 -22.86 227000 20240325 86.56 549000 -22.86 20250206 389000 8.87 20250102 549000 -22.86 20250206 231000 83.33 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
6 20250404 121014 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 422500 3000 2 0.72 16377974250 38090 56.77 415000 437500 415000 545000 294000 419500 429980.95 15.06 0 -3126 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 39396 17.70 2.06 12 0.41 23876.00 204753.00 549000 20250206 -23.04 227000 20240325 86.12 549000 -23.04 20250206 389000 8.61 20250102 549000 -23.04 20250206 231000 82.90 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
7 20250404 111019 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 433000 13500 2 3.22 11932404500 27750 41.36 415000 437500 415000 545000 294000 419500 429996.56 15.06 0 -1106 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 40375 18.14 2.11 12 0.30 23876.00 204753.00 549000 20250206 -21.13 227000 20240325 90.75 549000 -21.13 20250206 389000 11.31 20250102 549000 -21.13 20250206 231000 87.45 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
8 20250404 101019 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 428000 8500 2 2.03 8661498500 20097 29.95 415000 437500 415000 545000 294000 419500 430984.65 15.06 0 335 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 39909 17.93 2.09 12 0.22 23876.00 204753.00 549000 20250206 -22.04 227000 20240325 88.55 549000 -22.04 20250206 389000 10.03 20250102 549000 -22.04 20250206 231000 85.28 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
9 20250404 091024 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 429500 10000 2 2.38 3201542750 7468 11.13 415000 435500 415000 545000 294000 419500 428701.49 15.06 0 -655 435833 427666 411833 403666 387833 431750 407750 466 125500 5000 302040 500 1 9324548 40049 17.99 2.10 12 0.08 23876.00 204753.00 549000 20250206 -21.77 227000 20240325 89.21 549000 -21.77 20250206 389000 10.41 20250102 549000 -21.77 20250206 231000 85.93 20240805 0.67 Y 298040 5000 466 억 1404255 N N 11017 N 00 N
10 20250403 161002 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 419500 -2500 5 -0.59 27547291250 67100 151.48 400000 420000 396000 548000 295500 422000 410539.52 15.06 0 -1805 434000 428000 419500 413500 405000 423750 409250 466 126000 5000 303840 500 1 9324548 39116 17.57 2.05 12 0.72 23876.00 204753.00 549000 20250206 -23.59 227000 20240325 84.80 549000 -23.59 20250206 389000 7.84 20250102 549000 -23.59 20250206 231000 81.60 20240805 0.64 Y 298040 5000 466 억 1404337 N N 11017 N 00 N
11 20250403 151010 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 418500 -3500 5 -0.83 26337825250 64213 144.97 400000 420000 396000 548000 295500 422000 410163.44 15.06 0 -1634 434000 428000 419500 413500 405000 423750 409250 466 126000 5000 303840 500 1 9324548 39023 17.53 2.04 12 0.69 23876.00 204753.00 549000 20250206 -23.77 227000 20240325 84.36 549000 -23.77 20250206 389000 7.58 20250102 549000 -23.77 20250206 231000 81.17 20240805 0.64 Y 298040 5000 466 억 1404337 N N 8018 N 00 N
12 20250403 141009 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 419000 -3000 5 -0.71 23145119500 56583 127.74 400000 420000 396000 548000 295500 422000 409047.23 15.06 0 707 434000 428000 419500 413500 405000 423750 409250 466 126000 5000 303840 500 1 9324548 39070 17.55 2.05 12 0.61 23876.00 204753.00 549000 20250206 -23.68 227000 20240325 84.58 549000 -23.68 20250206 389000 7.71 20250102 549000 -23.68 20250206 231000 81.39 20240805 0.64 Y 298040 5000 466 억 1404337 N N 8018 N 00 N