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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267260/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
20250414,161013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,307000,-3500,5,-1.13,80071369250,260428,95.53,316000,316000,301000,403500,217500,310500,307460.69,31.84,0,-90626,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,110665,22.06,7.29,12,0.72,13914.00,42085.00,450000,20250124,-31.78,177000,20240402,73.45,450000,-31.78,20250124,264500,16.07,20250407,450000,-31.78,20250124,200000,53.50,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,46119,N,00,N
20250414,151022,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,307500,-3000,5,-0.97,76139236750,247623,90.83,316000,316000,301000,403500,217500,310500,307480.47,31.84,0,-89672,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,110845,22.10,7.31,12,0.69,13914.00,42085.00,450000,20250124,-31.67,177000,20240402,73.73,450000,-31.67,20250124,264500,16.26,20250407,450000,-31.67,20250124,200000,53.75,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,141021,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,307500,-3000,5,-0.97,64606118000,210172,77.09,316000,316000,301000,403500,217500,310500,307396.41,31.84,0,-78744,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,110845,22.10,7.31,12,0.58,13914.00,42085.00,450000,20250124,-31.67,177000,20240402,73.73,450000,-31.67,20250124,264500,16.26,20250407,450000,-31.67,20250124,200000,53.75,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,131018,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,304000,-6500,5,-2.09,54024422500,175628,64.42,316000,316000,301000,403500,217500,310500,307607.12,31.84,0,-69818,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,109583,21.85,7.22,12,0.49,13914.00,42085.00,450000,20250124,-32.44,177000,20240402,71.75,450000,-32.44,20250124,264500,14.93,20250407,450000,-32.44,20250124,200000,52.00,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,121022,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,303000,-7500,5,-2.42,46387141000,150444,55.18,316000,316000,301000,403500,217500,310500,308334.94,31.84,0,-59213,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,109223,21.78,7.20,12,0.42,13914.00,42085.00,450000,20250124,-32.67,177000,20240402,71.19,450000,-32.67,20250124,264500,14.56,20250407,450000,-32.67,20250124,200000,51.50,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,111016,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,303000,-7500,5,-2.42,38954178750,125983,46.21,316000,316000,301000,403500,217500,310500,309201.87,31.84,0,-50168,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,109223,21.78,7.20,12,0.35,13914.00,42085.00,450000,20250124,-32.67,177000,20240402,71.19,450000,-32.67,20250124,264500,14.56,20250407,450000,-32.67,20250124,200000,51.50,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,101018,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,309500,-1000,5,-0.32,24634142750,79139,29.03,316000,316000,308500,403500,217500,310500,311276.90,31.84,0,-39163,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,111566,22.24,7.35,12,0.22,13914.00,42085.00,450000,20250124,-31.22,177000,20240402,74.86,450000,-31.22,20250124,264500,17.01,20250407,450000,-31.22,20250124,200000,54.75,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250414,091019,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,310000,-500,5,-0.16,10167759250,32566,11.95,316000,316000,309000,403500,217500,310500,312220.08,31.84,0,-18051,317833,314166,306833,303166,295833,316000,305000,1802,93000,5000,223560,500,1,36047135,111746,22.28,7.37,12,0.09,13914.00,42085.00,450000,20250124,-31.11,177000,20240402,75.14,450000,-31.11,20250124,264500,17.20,20250407,450000,-31.11,20250124,200000,55.00,20240416,0.65,Y,267260,5000,1802 억,,11477811,N,N,25149,N,00,N
20250411,161008,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,310500,-3500,5,-1.11,83524639500,272623,37.78,304000,310500,299500,408000,220000,314000,306373.70,32.07,0,-100742,328333,321166,306833,299666,285333,324750,303250,1802,94000,5000,226080,500,1,36047135,111926,22.32,7.38,12,0.76,13914.00,42085.00,450000,20250124,-31.00,169300,20240401,83.40,450000,-31.00,20250124,264500,17.39,20250407,450000,-31.00,20250124,200000,55.25,20240416,0.65,Y,267260,5000,1802 억,,11560699,N,N,25149,N,00,N
20250411,151018,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,310000,-4000,5,-1.27,77447499500,253044,35.06,304000,310500,299500,408000,220000,314000,306063.15,32.07,0,-98490,328333,321166,306833,299666,285333,324750,303250,1802,94000,5000,226080,500,1,36047135,111746,22.28,7.37,12,0.70,13914.00,42085.00,450000,20250124,-31.11,169300,20240401,83.11,450000,-31.11,20250124,264500,17.20,20250407,450000,-31.11,20250124,200000,55.00,20240416,0.65,Y,267260,5000,1802 억,,11560699,N,N,30917,N,00,N
20250411,141015,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,309000,-5000,5,-1.59,66825693000,218705,30.30,304000,310500,299500,408000,220000,314000,305551.47,32.07,0,-82298,328333,321166,306833,299666,285333,324750,303250,1802,94000,5000,226080,500,1,36047135,111386,22.21,7.34,12,0.61,13914.00,42085.00,450000,20250124,-31.33,169300,20240401,82.52,450000,-31.33,20250124,264500,16.82,20250407,450000,-31.33,20250124,200000,54.50,20240416,0.65,Y,267260,5000,1802 억,,11560699,N,N,30917,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 20250414 161013 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 307000 -3500 5 -1.13 80071369250 260428 95.53 316000 316000 301000 403500 217500 310500 307460.69 31.84 0 -90626 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 110665 22.06 7.29 12 0.72 13914.00 42085.00 450000 20250124 -31.78 177000 20240402 73.45 450000 -31.78 20250124 264500 16.07 20250407 450000 -31.78 20250124 200000 53.50 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 46119 N 00 N
3 20250414 151022 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 307500 -3000 5 -0.97 76139236750 247623 90.83 316000 316000 301000 403500 217500 310500 307480.47 31.84 0 -89672 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 110845 22.10 7.31 12 0.69 13914.00 42085.00 450000 20250124 -31.67 177000 20240402 73.73 450000 -31.67 20250124 264500 16.26 20250407 450000 -31.67 20250124 200000 53.75 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
4 20250414 141021 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 307500 -3000 5 -0.97 64606118000 210172 77.09 316000 316000 301000 403500 217500 310500 307396.41 31.84 0 -78744 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 110845 22.10 7.31 12 0.58 13914.00 42085.00 450000 20250124 -31.67 177000 20240402 73.73 450000 -31.67 20250124 264500 16.26 20250407 450000 -31.67 20250124 200000 53.75 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
5 20250414 131018 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 304000 -6500 5 -2.09 54024422500 175628 64.42 316000 316000 301000 403500 217500 310500 307607.12 31.84 0 -69818 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 109583 21.85 7.22 12 0.49 13914.00 42085.00 450000 20250124 -32.44 177000 20240402 71.75 450000 -32.44 20250124 264500 14.93 20250407 450000 -32.44 20250124 200000 52.00 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
6 20250414 121022 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 303000 -7500 5 -2.42 46387141000 150444 55.18 316000 316000 301000 403500 217500 310500 308334.94 31.84 0 -59213 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 109223 21.78 7.20 12 0.42 13914.00 42085.00 450000 20250124 -32.67 177000 20240402 71.19 450000 -32.67 20250124 264500 14.56 20250407 450000 -32.67 20250124 200000 51.50 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
7 20250414 111016 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 303000 -7500 5 -2.42 38954178750 125983 46.21 316000 316000 301000 403500 217500 310500 309201.87 31.84 0 -50168 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 109223 21.78 7.20 12 0.35 13914.00 42085.00 450000 20250124 -32.67 177000 20240402 71.19 450000 -32.67 20250124 264500 14.56 20250407 450000 -32.67 20250124 200000 51.50 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
8 20250414 101018 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 309500 -1000 5 -0.32 24634142750 79139 29.03 316000 316000 308500 403500 217500 310500 311276.90 31.84 0 -39163 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 111566 22.24 7.35 12 0.22 13914.00 42085.00 450000 20250124 -31.22 177000 20240402 74.86 450000 -31.22 20250124 264500 17.01 20250407 450000 -31.22 20250124 200000 54.75 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
9 20250414 091019 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 310000 -500 5 -0.16 10167759250 32566 11.95 316000 316000 309000 403500 217500 310500 312220.08 31.84 0 -18051 317833 314166 306833 303166 295833 316000 305000 1802 93000 5000 223560 500 1 36047135 111746 22.28 7.37 12 0.09 13914.00 42085.00 450000 20250124 -31.11 177000 20240402 75.14 450000 -31.11 20250124 264500 17.20 20250407 450000 -31.11 20250124 200000 55.00 20240416 0.65 Y 267260 5000 1802 억 11477811 N N 25149 N 00 N
10 20250411 161008 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 310500 -3500 5 -1.11 83524639500 272623 37.78 304000 310500 299500 408000 220000 314000 306373.70 32.07 0 -100742 328333 321166 306833 299666 285333 324750 303250 1802 94000 5000 226080 500 1 36047135 111926 22.32 7.38 12 0.76 13914.00 42085.00 450000 20250124 -31.00 169300 20240401 83.40 450000 -31.00 20250124 264500 17.39 20250407 450000 -31.00 20250124 200000 55.25 20240416 0.65 Y 267260 5000 1802 억 11560699 N N 25149 N 00 N
11 20250411 151018 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 310000 -4000 5 -1.27 77447499500 253044 35.06 304000 310500 299500 408000 220000 314000 306063.15 32.07 0 -98490 328333 321166 306833 299666 285333 324750 303250 1802 94000 5000 226080 500 1 36047135 111746 22.28 7.37 12 0.70 13914.00 42085.00 450000 20250124 -31.11 169300 20240401 83.11 450000 -31.11 20250124 264500 17.20 20250407 450000 -31.11 20250124 200000 55.00 20240416 0.65 Y 267260 5000 1802 억 11560699 N N 30917 N 00 N
12 20250411 141015 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 309000 -5000 5 -1.59 66825693000 218705 30.30 304000 310500 299500 408000 220000 314000 305551.47 32.07 0 -82298 328333 321166 306833 299666 285333 324750 303250 1802 94000 5000 226080 500 1 36047135 111386 22.21 7.34 12 0.61 13914.00 42085.00 450000 20250124 -31.33 169300 20240401 82.52 450000 -31.33 20250124 264500 16.82 20250407 450000 -31.33 20250124 200000 54.50 20240416 0.65 Y 267260 5000 1802 억 11560699 N N 30917 N 00 N