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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52300,800,2,1.55,16341420500,311413,185.98,50900,54200,50800,66900,36100,51500,52475.21,23.29,0,-16552,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36473,-84.63,4.94,12,0.45,-618.00,10577.00,144100,20240930,-63.71,47450,20250409,10.22,102800,-49.12,20250224,47450,10.22,20250409,144100,-63.71,20240930,47450,10.22,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,33312,N,00,N
20250422,151256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52200,700,2,1.36,15673727700,298643,178.36,50900,54200,50800,66900,36100,51500,52483.16,23.29,0,-20354,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36404,-84.47,4.94,12,0.43,-618.00,10577.00,144100,20240930,-63.78,47450,20250409,10.01,102800,-49.22,20250224,47450,10.01,20250409,144100,-63.78,20240930,47450,10.01,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,141258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51800,300,2,0.58,14350552950,273243,163.19,50900,54200,50800,66900,36100,51500,52519.38,23.29,0,-22306,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36125,-83.82,4.90,12,0.39,-618.00,10577.00,144100,20240930,-64.05,47450,20250409,9.17,102800,-49.61,20250224,47450,9.17,20250409,144100,-64.05,20240930,47450,9.17,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,131254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52100,600,2,1.17,13130067050,249724,149.14,50900,54200,50800,66900,36100,51500,52578.31,23.29,0,-17439,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36334,-84.30,4.93,12,0.36,-618.00,10577.00,144100,20240930,-63.84,47450,20250409,9.80,102800,-49.32,20250224,47450,9.80,20250409,144100,-63.84,20240930,47450,9.80,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,121258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52200,700,2,1.36,12254551800,232942,139.12,50900,54200,50800,66900,36100,51500,52607.74,23.29,0,-17061,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36404,-84.47,4.94,12,0.33,-618.00,10577.00,144100,20240930,-63.78,47450,20250409,10.01,102800,-49.22,20250224,47450,10.01,20250409,144100,-63.78,20240930,47450,10.01,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,111256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52100,600,2,1.17,11185985350,212395,126.85,50900,54200,50800,66900,36100,51500,52665.95,23.29,0,-15406,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36334,-84.30,4.93,12,0.30,-618.00,10577.00,144100,20240930,-63.84,47450,20250409,9.80,102800,-49.32,20250224,47450,9.80,20250409,144100,-63.84,20240930,47450,9.80,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,101256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52600,1100,2,2.14,9434494400,178892,106.84,50900,54200,50800,66900,36100,51500,52738.49,23.29,0,-13356,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36682,-85.11,4.97,12,0.26,-618.00,10577.00,144100,20240930,-63.50,47450,20250409,10.85,102800,-48.83,20250224,47450,10.85,20250409,144100,-63.50,20240930,47450,10.85,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250422,091259,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51200,-300,5,-0.58,1225221400,23920,14.29,50900,51700,50800,66900,36100,51500,51221.63,23.29,0,-34,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,35706,-82.85,4.84,12,0.03,-618.00,10577.00,144100,20240930,-64.47,47450,20250409,7.90,102800,-50.19,20250224,47450,7.90,20250409,144100,-64.47,20240930,47450,7.90,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N
20250421,161230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51500,-200,5,-0.39,8669622500,167443,75.52,51800,52650,51000,67200,36200,51700,51777.13,23.32,1820,-19522,53166,52432,51766,51032,50366,52100,50700,355,15500,500,36190,100,1,69738568,35915,-83.33,4.87,12,0.24,-618.00,10577.00,144100,20240930,-64.26,47450,20250409,8.54,102800,-49.90,20250224,47450,8.54,20250409,144100,-64.26,20240930,47450,8.54,20250409,1.41,Y,450080,500,354 억,,16260182,N,N,11749,N,00,N
20250421,151252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51500,-200,5,-0.39,8233917100,158985,71.70,51800,52650,51000,67200,36200,51700,51790.53,23.32,1820,-18547,53166,52432,51766,51032,50366,52100,50700,355,15500,500,36190,100,1,69738568,35915,-83.33,4.87,12,0.23,-618.00,10577.00,144100,20240930,-64.26,47450,20250409,8.54,102800,-49.90,20250224,47450,8.54,20250409,144100,-64.26,20240930,47450,8.54,20250409,1.41,Y,450080,500,354 억,,16260182,N,N,36674,N,00,N
20250421,141251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51500,-200,5,-0.39,7505005250,144824,65.32,51800,52650,51000,67200,36200,51700,51821.56,23.32,1820,-16231,53166,52432,51766,51032,50366,52100,50700,355,15500,500,36190,100,1,69738568,35915,-83.33,4.87,12,0.21,-618.00,10577.00,144100,20240930,-64.26,47450,20250409,8.54,102800,-49.90,20250224,47450,8.54,20250409,144100,-64.26,20240930,47450,8.54,20250409,1.41,Y,450080,500,354 억,,16260182,N,N,36674,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 20250422 161234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52300 800 2 1.55 16341420500 311413 185.98 50900 54200 50800 66900 36100 51500 52475.21 23.29 0 -16552 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36473 -84.63 4.94 12 0.45 -618.00 10577.00 144100 20240930 -63.71 47450 20250409 10.22 102800 -49.12 20250224 47450 10.22 20250409 144100 -63.71 20240930 47450 10.22 20250409 1.44 Y 450080 500 354 억 16242840 N N 33312 N 00 N
3 20250422 151256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52200 700 2 1.36 15673727700 298643 178.36 50900 54200 50800 66900 36100 51500 52483.16 23.29 0 -20354 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36404 -84.47 4.94 12 0.43 -618.00 10577.00 144100 20240930 -63.78 47450 20250409 10.01 102800 -49.22 20250224 47450 10.01 20250409 144100 -63.78 20240930 47450 10.01 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
4 20250422 141258 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51800 300 2 0.58 14350552950 273243 163.19 50900 54200 50800 66900 36100 51500 52519.38 23.29 0 -22306 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36125 -83.82 4.90 12 0.39 -618.00 10577.00 144100 20240930 -64.05 47450 20250409 9.17 102800 -49.61 20250224 47450 9.17 20250409 144100 -64.05 20240930 47450 9.17 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
5 20250422 131254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52100 600 2 1.17 13130067050 249724 149.14 50900 54200 50800 66900 36100 51500 52578.31 23.29 0 -17439 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36334 -84.30 4.93 12 0.36 -618.00 10577.00 144100 20240930 -63.84 47450 20250409 9.80 102800 -49.32 20250224 47450 9.80 20250409 144100 -63.84 20240930 47450 9.80 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
6 20250422 121258 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52200 700 2 1.36 12254551800 232942 139.12 50900 54200 50800 66900 36100 51500 52607.74 23.29 0 -17061 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36404 -84.47 4.94 12 0.33 -618.00 10577.00 144100 20240930 -63.78 47450 20250409 10.01 102800 -49.22 20250224 47450 10.01 20250409 144100 -63.78 20240930 47450 10.01 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
7 20250422 111256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52100 600 2 1.17 11185985350 212395 126.85 50900 54200 50800 66900 36100 51500 52665.95 23.29 0 -15406 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36334 -84.30 4.93 12 0.30 -618.00 10577.00 144100 20240930 -63.84 47450 20250409 9.80 102800 -49.32 20250224 47450 9.80 20250409 144100 -63.84 20240930 47450 9.80 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
8 20250422 101256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 52600 1100 2 2.14 9434494400 178892 106.84 50900 54200 50800 66900 36100 51500 52738.49 23.29 0 -13356 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 36682 -85.11 4.97 12 0.26 -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 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
9 20250422 091259 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51200 -300 5 -0.58 1225221400 23920 14.29 50900 51700 50800 66900 36100 51500 51221.63 23.29 0 -34 53366 52432 51716 50782 50066 52075 50425 355 15400 500 36050 100 1 69738568 35706 -82.85 4.84 12 0.03 -618.00 10577.00 144100 20240930 -64.47 47450 20250409 7.90 102800 -50.19 20250224 47450 7.90 20250409 144100 -64.47 20240930 47450 7.90 20250409 1.44 Y 450080 500 354 억 16242840 N N 11749 N 00 N
10 20250421 161230 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51500 -200 5 -0.39 8669622500 167443 75.52 51800 52650 51000 67200 36200 51700 51777.13 23.32 1820 -19522 53166 52432 51766 51032 50366 52100 50700 355 15500 500 36190 100 1 69738568 35915 -83.33 4.87 12 0.24 -618.00 10577.00 144100 20240930 -64.26 47450 20250409 8.54 102800 -49.90 20250224 47450 8.54 20250409 144100 -64.26 20240930 47450 8.54 20250409 1.41 Y 450080 500 354 억 16260182 N N 11749 N 00 N
11 20250421 151252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51500 -200 5 -0.39 8233917100 158985 71.70 51800 52650 51000 67200 36200 51700 51790.53 23.32 1820 -18547 53166 52432 51766 51032 50366 52100 50700 355 15500 500 36190 100 1 69738568 35915 -83.33 4.87 12 0.23 -618.00 10577.00 144100 20240930 -64.26 47450 20250409 8.54 102800 -49.90 20250224 47450 8.54 20250409 144100 -64.26 20240930 47450 8.54 20250409 1.41 Y 450080 500 354 억 16260182 N N 36674 N 00 N
12 20250421 141251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 51500 -200 5 -0.39 7505005250 144824 65.32 51800 52650 51000 67200 36200 51700 51821.56 23.32 1820 -16231 53166 52432 51766 51032 50366 52100 50700 355 15500 500 36190 100 1 69738568 35915 -83.33 4.87 12 0.21 -618.00 10577.00 144100 20240930 -64.26 47450 20250409 8.54 102800 -49.90 20250224 47450 8.54 20250409 144100 -64.26 20240930 47450 8.54 20250409 1.41 Y 450080 500 354 억 16260182 N N 36674 N 00 N