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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
450080/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
20250407,161155,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,50500,-4600,5,-8.35,25055948700,486010,57.99,52500,53800,50200,71600,38600,55100,51555.22,23.65,0,-159605,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,35218,-81.72,4.77,12,0.70,-618.00,10577.00,149800,20240326,-66.29,50200,20250407,0.60,102800,-50.88,20250224,50200,0.60,20250407,144100,-64.95,20240930,50200,0.60,20250407,1.30,Y,450080,500,354 억,,16490099,N,N,141222,N,00,N
20250407,151202,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,50500,-4600,5,-8.35,23441227200,453986,54.17,52500,53800,50400,71600,38600,55100,51634.02,23.65,0,-161526,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,35218,-81.72,4.77,12,0.65,-618.00,10577.00,149800,20240326,-66.29,50400,20250407,0.20,102800,-50.88,20250224,50400,0.20,20250407,144100,-64.95,20240930,50400,0.20,20250407,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,141200,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,51000,-4100,5,-7.44,20318860900,392377,46.81,52500,53800,50400,71600,38600,55100,51783.77,23.65,0,-151318,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,35567,-82.52,4.82,12,0.56,-618.00,10577.00,149800,20240326,-65.95,50400,20250407,1.19,102800,-50.39,20250224,50400,1.19,20250407,144100,-64.61,20240930,50400,1.19,20250407,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,131158,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51300,-3800,5,-6.90,16702789150,321112,38.31,52500,53800,51100,71600,38600,55100,52015.17,23.65,0,-132831,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,35776,-83.01,4.85,12,0.46,-618.00,10577.00,149800,20240326,-65.75,51000,20250403,0.59,102800,-50.10,20250224,51000,0.59,20250403,144100,-64.40,20240930,51000,0.59,20250403,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,121155,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51500,-3600,5,-6.53,14889937200,285773,34.10,52500,53800,51200,71600,38600,55100,52103.76,23.65,0,-119775,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,35915,-83.33,4.87,12,0.41,-618.00,10577.00,149800,20240326,-65.62,51000,20250403,0.98,102800,-49.90,20250224,51000,0.98,20250403,144100,-64.26,20240930,51000,0.98,20250403,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,111158,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52000,-3100,5,-5.63,13348204750,255887,30.53,52500,53800,51200,71600,38600,55100,52164.11,23.65,0,-110031,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,36264,-84.14,4.92,12,0.37,-618.00,10577.00,149800,20240326,-65.29,51000,20250403,1.96,102800,-49.42,20250224,51000,1.96,20250403,144100,-63.91,20240930,51000,1.96,20250403,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,101158,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51800,-3300,5,-5.99,10135459850,193998,23.15,52500,53800,51200,71600,38600,55100,52244.74,23.65,0,-89735,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,36125,-83.82,4.90,12,0.28,-618.00,10577.00,149800,20240326,-65.42,51000,20250403,1.57,102800,-49.61,20250224,51000,1.57,20250403,144100,-64.05,20240930,51000,1.57,20250403,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250407,091200,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52500,-2600,5,-4.72,3002599500,56752,6.77,52500,53800,52400,71600,38600,55100,52906.22,23.65,0,-25601,59033,57066,54333,52366,49633,58050,53350,355,16500,500,38570,100,1,69738568,36613,-84.95,4.96,12,0.08,-618.00,10577.00,149800,20240326,-64.95,51000,20250403,2.94,102800,-48.93,20250224,51000,2.94,20250403,144100,-63.57,20240930,51000,2.94,20250403,1.30,Y,450080,500,354 억,,16490099,N,N,99550,N,00,N
20250404,161154,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,2500,2,4.75,45432418000,838150,153.94,51700,56300,51600,68300,36900,52600,54205.24,23.64,0,-10894,56200,54400,52700,50900,49200,55300,51800,355,15700,500,36820,100,1,69738568,38426,-89.16,5.21,12,1.20,-618.00,10577.00,149800,20240326,-63.22,51000,20250403,8.04,102800,-46.40,20250224,51000,8.04,20250403,144100,-61.76,20240930,51000,8.04,20250403,1.28,Y,450080,500,354 억,,16486257,N,N,99550,N,00,N
20250404,151206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,2500,2,4.75,44176806550,815335,149.74,51700,56300,51600,68300,36900,52600,54182.40,23.64,0,-11483,56200,54400,52700,50900,49200,55300,51800,355,15700,500,36820,100,1,69738568,38426,-89.16,5.21,12,1.17,-618.00,10577.00,149800,20240326,-63.22,51000,20250403,8.04,102800,-46.40,20250224,51000,8.04,20250403,144100,-61.76,20240930,51000,8.04,20250403,1.28,Y,450080,500,354 억,,16486257,N,N,170533,N,00,N
20250404,141209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,900,2,1.71,39035607350,720744,132.37,51700,56300,51600,68300,36900,52600,54160.16,23.64,0,-20208,56200,54400,52700,50900,49200,55300,51800,355,15700,500,36820,100,1,69738568,37310,-86.57,5.06,12,1.03,-618.00,10577.00,149800,20240326,-64.29,51000,20250403,4.90,102800,-47.96,20250224,51000,4.90,20250403,144100,-62.87,20240930,51000,4.90,20250403,1.28,Y,450080,500,354 억,,16486257,N,N,170533,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 20250407 161155 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 50500 -4600 5 -8.35 25055948700 486010 57.99 52500 53800 50200 71600 38600 55100 51555.22 23.65 0 -159605 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 35218 -81.72 4.77 12 0.70 -618.00 10577.00 149800 20240326 -66.29 50200 20250407 0.60 102800 -50.88 20250224 50200 0.60 20250407 144100 -64.95 20240930 50200 0.60 20250407 1.30 Y 450080 500 354 억 16490099 N N 141222 N 00 N
3 20250407 151202 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 50500 -4600 5 -8.35 23441227200 453986 54.17 52500 53800 50400 71600 38600 55100 51634.02 23.65 0 -161526 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 35218 -81.72 4.77 12 0.65 -618.00 10577.00 149800 20240326 -66.29 50400 20250407 0.20 102800 -50.88 20250224 50400 0.20 20250407 144100 -64.95 20240930 50400 0.20 20250407 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
4 20250407 141200 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 51000 -4100 5 -7.44 20318860900 392377 46.81 52500 53800 50400 71600 38600 55100 51783.77 23.65 0 -151318 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 35567 -82.52 4.82 12 0.56 -618.00 10577.00 149800 20240326 -65.95 50400 20250407 1.19 102800 -50.39 20250224 50400 1.19 20250407 144100 -64.61 20240930 50400 1.19 20250407 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
5 20250407 131158 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51300 -3800 5 -6.90 16702789150 321112 38.31 52500 53800 51100 71600 38600 55100 52015.17 23.65 0 -132831 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 35776 -83.01 4.85 12 0.46 -618.00 10577.00 149800 20240326 -65.75 51000 20250403 0.59 102800 -50.10 20250224 51000 0.59 20250403 144100 -64.40 20240930 51000 0.59 20250403 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
6 20250407 121155 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51500 -3600 5 -6.53 14889937200 285773 34.10 52500 53800 51200 71600 38600 55100 52103.76 23.65 0 -119775 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 35915 -83.33 4.87 12 0.41 -618.00 10577.00 149800 20240326 -65.62 51000 20250403 0.98 102800 -49.90 20250224 51000 0.98 20250403 144100 -64.26 20240930 51000 0.98 20250403 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
7 20250407 111158 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52000 -3100 5 -5.63 13348204750 255887 30.53 52500 53800 51200 71600 38600 55100 52164.11 23.65 0 -110031 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 36264 -84.14 4.92 12 0.37 -618.00 10577.00 149800 20240326 -65.29 51000 20250403 1.96 102800 -49.42 20250224 51000 1.96 20250403 144100 -63.91 20240930 51000 1.96 20250403 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
8 20250407 101158 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51800 -3300 5 -5.99 10135459850 193998 23.15 52500 53800 51200 71600 38600 55100 52244.74 23.65 0 -89735 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 36125 -83.82 4.90 12 0.28 -618.00 10577.00 149800 20240326 -65.42 51000 20250403 1.57 102800 -49.61 20250224 51000 1.57 20250403 144100 -64.05 20240930 51000 1.57 20250403 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
9 20250407 091200 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52500 -2600 5 -4.72 3002599500 56752 6.77 52500 53800 52400 71600 38600 55100 52906.22 23.65 0 -25601 59033 57066 54333 52366 49633 58050 53350 355 16500 500 38570 100 1 69738568 36613 -84.95 4.96 12 0.08 -618.00 10577.00 149800 20240326 -64.95 51000 20250403 2.94 102800 -48.93 20250224 51000 2.94 20250403 144100 -63.57 20240930 51000 2.94 20250403 1.30 Y 450080 500 354 억 16490099 N N 99550 N 00 N
10 20250404 161154 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55100 2500 2 4.75 45432418000 838150 153.94 51700 56300 51600 68300 36900 52600 54205.24 23.64 0 -10894 56200 54400 52700 50900 49200 55300 51800 355 15700 500 36820 100 1 69738568 38426 -89.16 5.21 12 1.20 -618.00 10577.00 149800 20240326 -63.22 51000 20250403 8.04 102800 -46.40 20250224 51000 8.04 20250403 144100 -61.76 20240930 51000 8.04 20250403 1.28 Y 450080 500 354 억 16486257 N N 99550 N 00 N
11 20250404 151206 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55100 2500 2 4.75 44176806550 815335 149.74 51700 56300 51600 68300 36900 52600 54182.40 23.64 0 -11483 56200 54400 52700 50900 49200 55300 51800 355 15700 500 36820 100 1 69738568 38426 -89.16 5.21 12 1.17 -618.00 10577.00 149800 20240326 -63.22 51000 20250403 8.04 102800 -46.40 20250224 51000 8.04 20250403 144100 -61.76 20240930 51000 8.04 20250403 1.28 Y 450080 500 354 억 16486257 N N 170533 N 00 N
12 20250404 141209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53500 900 2 1.71 39035607350 720744 132.37 51700 56300 51600 68300 36900 52600 54160.16 23.64 0 -20208 56200 54400 52700 50900 49200 55300 51800 355 15700 500 36820 100 1 69738568 37310 -86.57 5.06 12 1.03 -618.00 10577.00 149800 20240326 -64.29 51000 20250403 4.90 102800 -47.96 20250224 51000 4.90 20250403 144100 -62.87 20240930 51000 4.90 20250403 1.28 Y 450080 500 354 억 16486257 N N 170533 N 00 N