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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,0,3,0.00,21779413650,411734,47.91,53000,54600,51100,70900,38300,54600,52895.57,23.60,0,-40344,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,38077,-88.35,5.16,12,0.59,-618.00,10577.00,144100,20240930,-62.11,47450,20250409,15.07,102800,-46.89,20250224,47450,15.07,20250409,144100,-62.11,20240930,47450,15.07,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,58978,N,00,N
20250411,151234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,-500,5,-0.92,19788919950,375205,43.66,53000,54100,51100,70900,38300,54600,52741.62,23.60,0,-45649,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,37729,-87.54,5.11,12,0.54,-618.00,10577.00,144100,20240930,-62.46,47450,20250409,14.01,102800,-47.37,20250224,47450,14.01,20250409,144100,-62.46,20240930,47450,14.01,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,141231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53000,-1600,5,-2.93,17019759000,323565,37.65,53000,53800,51100,70900,38300,54600,52600.74,23.60,0,-52870,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36961,-85.76,5.01,12,0.46,-618.00,10577.00,144100,20240930,-63.22,47450,20250409,11.70,102800,-48.44,20250224,47450,11.70,20250409,144100,-63.22,20240930,47450,11.70,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,131233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-1400,5,-2.56,14983563300,285201,33.18,53000,53800,51100,70900,38300,54600,52536.85,23.60,0,-45363,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,37101,-86.08,5.03,12,0.41,-618.00,10577.00,144100,20240930,-63.08,47450,20250409,12.12,102800,-48.25,20250224,47450,12.12,20250409,144100,-63.08,20240930,47450,12.12,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,121234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,-1900,5,-3.48,12993648050,247698,28.82,53000,53800,51100,70900,38300,54600,52457.62,23.60,0,-40505,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36752,-85.28,4.98,12,0.36,-618.00,10577.00,144100,20240930,-63.43,47450,20250409,11.06,102800,-48.74,20250224,47450,11.06,20250409,144100,-63.43,20240930,47450,11.06,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,111234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52500,-2100,5,-3.85,10367896950,197942,23.03,53000,53800,51100,70900,38300,54600,52378.46,23.60,0,-27618,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36613,-84.95,4.96,12,0.28,-618.00,10577.00,144100,20240930,-63.57,47450,20250409,10.64,102800,-48.93,20250224,47450,10.64,20250409,144100,-63.57,20240930,47450,10.64,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,101238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52600,-2000,5,-3.66,8518051100,162759,18.94,53000,53800,51100,70900,38300,54600,52335.36,23.60,0,-14626,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36682,-85.11,4.97,12,0.23,-618.00,10577.00,144100,20240930,-63.50,47450,20250409,10.85,102800,-48.83,20250224,47450,10.85,20250409,144100,-63.50,20240930,47450,10.85,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,091241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52900,-1700,5,-3.11,1765752600,33250,3.87,53000,53800,52700,70900,38300,54600,53105.34,23.60,0,-3193,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36892,-85.60,5.00,12,0.05,-618.00,10577.00,144100,20240930,-63.29,47450,20250409,11.49,102800,-48.54,20250224,47450,11.49,20250409,144100,-63.29,20240930,47450,11.49,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250410,161226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,6650,2,13.87,46178338150,859464,170.71,52400,54900,50800,62300,33600,47950,53728.75,23.33,0,179781,51950,49950,48700,46700,45450,49325,46075,355,14350,500,33560,100,1,69738568,38077,-88.35,5.16,12,1.23,-618.00,10577.00,144100,20240930,-62.11,47450,20250409,15.07,102800,-46.89,20250224,47450,15.07,20250409,144100,-62.11,20240930,47450,15.07,20250409,1.32,Y,450080,500,354 억,,16272551,N,N,96357,N,00,N
20250410,151233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,6650,2,13.87,34659379250,648484,128.80,52400,54900,50800,62300,33600,47950,53446.78,23.33,0,85273,51950,49950,48700,46700,45450,49325,46075,355,14350,500,33560,100,1,69738568,38077,-88.35,5.16,12,0.93,-618.00,10577.00,144100,20240930,-62.11,47450,20250409,15.07,102800,-46.89,20250224,47450,15.07,20250409,144100,-62.11,20240930,47450,15.07,20250409,1.32,Y,450080,500,354 억,,16272551,N,N,113152,N,00,N
20250410,141228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,5850,2,12.20,29596394300,555121,110.26,52400,54850,50800,62300,33600,47950,53315.21,23.33,0,74011,51950,49950,48700,46700,45450,49325,46075,355,14350,500,33560,100,1,69738568,37519,-87.06,5.09,12,0.80,-618.00,10577.00,144100,20240930,-62.66,47450,20250409,13.38,102800,-47.67,20250224,47450,13.38,20250409,144100,-62.66,20240930,47450,13.38,20250409,1.32,Y,450080,500,354 억,,16272551,N,N,113152,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 20250411 161222 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54600 0 3 0.00 21779413650 411734 47.91 53000 54600 51100 70900 38300 54600 52895.57 23.60 0 -40344 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 38077 -88.35 5.16 12 0.59 -618.00 10577.00 144100 20240930 -62.11 47450 20250409 15.07 102800 -46.89 20250224 47450 15.07 20250409 144100 -62.11 20240930 47450 15.07 20250409 1.31 Y 450080 500 354 억 16458200 N N 58978 N 00 N
3 20250411 151234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54100 -500 5 -0.92 19788919950 375205 43.66 53000 54100 51100 70900 38300 54600 52741.62 23.60 0 -45649 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 37729 -87.54 5.11 12 0.54 -618.00 10577.00 144100 20240930 -62.46 47450 20250409 14.01 102800 -47.37 20250224 47450 14.01 20250409 144100 -62.46 20240930 47450 14.01 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
4 20250411 141231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53000 -1600 5 -2.93 17019759000 323565 37.65 53000 53800 51100 70900 38300 54600 52600.74 23.60 0 -52870 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36961 -85.76 5.01 12 0.46 -618.00 10577.00 144100 20240930 -63.22 47450 20250409 11.70 102800 -48.44 20250224 47450 11.70 20250409 144100 -63.22 20240930 47450 11.70 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
5 20250411 131233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53200 -1400 5 -2.56 14983563300 285201 33.18 53000 53800 51100 70900 38300 54600 52536.85 23.60 0 -45363 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 37101 -86.08 5.03 12 0.41 -618.00 10577.00 144100 20240930 -63.08 47450 20250409 12.12 102800 -48.25 20250224 47450 12.12 20250409 144100 -63.08 20240930 47450 12.12 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
6 20250411 121234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52700 -1900 5 -3.48 12993648050 247698 28.82 53000 53800 51100 70900 38300 54600 52457.62 23.60 0 -40505 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36752 -85.28 4.98 12 0.36 -618.00 10577.00 144100 20240930 -63.43 47450 20250409 11.06 102800 -48.74 20250224 47450 11.06 20250409 144100 -63.43 20240930 47450 11.06 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
7 20250411 111234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52500 -2100 5 -3.85 10367896950 197942 23.03 53000 53800 51100 70900 38300 54600 52378.46 23.60 0 -27618 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36613 -84.95 4.96 12 0.28 -618.00 10577.00 144100 20240930 -63.57 47450 20250409 10.64 102800 -48.93 20250224 47450 10.64 20250409 144100 -63.57 20240930 47450 10.64 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
8 20250411 101238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52600 -2000 5 -3.66 8518051100 162759 18.94 53000 53800 51100 70900 38300 54600 52335.36 23.60 0 -14626 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36682 -85.11 4.97 12 0.23 -618.00 10577.00 144100 20240930 -63.50 47450 20250409 10.85 102800 -48.83 20250224 47450 10.85 20250409 144100 -63.50 20240930 47450 10.85 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
9 20250411 091241 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52900 -1700 5 -3.11 1765752600 33250 3.87 53000 53800 52700 70900 38300 54600 53105.34 23.60 0 -3193 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36892 -85.60 5.00 12 0.05 -618.00 10577.00 144100 20240930 -63.29 47450 20250409 11.49 102800 -48.54 20250224 47450 11.49 20250409 144100 -63.29 20240930 47450 11.49 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
10 20250410 161226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54600 6650 2 13.87 46178338150 859464 170.71 52400 54900 50800 62300 33600 47950 53728.75 23.33 0 179781 51950 49950 48700 46700 45450 49325 46075 355 14350 500 33560 100 1 69738568 38077 -88.35 5.16 12 1.23 -618.00 10577.00 144100 20240930 -62.11 47450 20250409 15.07 102800 -46.89 20250224 47450 15.07 20250409 144100 -62.11 20240930 47450 15.07 20250409 1.32 Y 450080 500 354 억 16272551 N N 96357 N 00 N
11 20250410 151233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54600 6650 2 13.87 34659379250 648484 128.80 52400 54900 50800 62300 33600 47950 53446.78 23.33 0 85273 51950 49950 48700 46700 45450 49325 46075 355 14350 500 33560 100 1 69738568 38077 -88.35 5.16 12 0.93 -618.00 10577.00 144100 20240930 -62.11 47450 20250409 15.07 102800 -46.89 20250224 47450 15.07 20250409 144100 -62.11 20240930 47450 15.07 20250409 1.32 Y 450080 500 354 억 16272551 N N 113152 N 00 N
12 20250410 141228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53800 5850 2 12.20 29596394300 555121 110.26 52400 54850 50800 62300 33600 47950 53315.21 23.33 0 74011 51950 49950 48700 46700 45450 49325 46075 355 14350 500 33560 100 1 69738568 37519 -87.06 5.09 12 0.80 -618.00 10577.00 144100 20240930 -62.66 47450 20250409 13.38 102800 -47.67 20250224 47450 13.38 20250409 144100 -62.66 20240930 47450 13.38 20250409 1.32 Y 450080 500 354 억 16272551 N N 113152 N 00 N