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
272210/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
20250414,161018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38550,2850,2,7.98,166129434825,4372473,168.99,36850,38900,36000,46400,25000,35700,37994.11,6.28,0,497068,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,72828,16.03,2.89,12,2.31,2405.00,13361.00,43400,20250319,-11.18,16170,20240418,138.40,43400,-11.18,20250319,22550,70.95,20250102,43400,-11.18,20250319,16170,138.40,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,97509,N,00,N
20250414,151026,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38350,2650,2,7.42,158145827125,4165181,160.97,36850,38900,36000,46400,25000,35700,37968.54,6.28,0,442565,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,72451,15.95,2.87,12,2.20,2405.00,13361.00,43400,20250319,-11.64,16170,20240418,137.17,43400,-11.64,20250319,22550,70.07,20250102,43400,-11.64,20250319,16170,137.17,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,141026,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38450,2750,2,7.70,132411439350,3499060,135.23,36850,38650,36000,46400,25000,35700,37842.01,6.28,0,303627,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,72640,15.99,2.88,12,1.85,2405.00,13361.00,43400,20250319,-11.41,16170,20240418,137.79,43400,-11.41,20250319,22550,70.51,20250102,43400,-11.41,20250319,16170,137.79,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,131023,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38600,2900,2,8.12,120043133525,3177617,122.81,36850,38650,36000,46400,25000,35700,37777.73,6.28,0,278995,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,72923,16.05,2.89,12,1.68,2405.00,13361.00,43400,20250319,-11.06,16170,20240418,138.71,43400,-11.06,20250319,22550,71.18,20250102,43400,-11.06,20250319,16170,138.71,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,121026,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38100,2400,2,6.72,102718550425,2726320,105.37,36850,38500,36000,46400,25000,35700,37676.63,6.28,0,231638,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,71978,15.84,2.85,12,1.44,2405.00,13361.00,43400,20250319,-12.21,16170,20240418,135.62,43400,-12.21,20250319,22550,68.96,20250102,43400,-12.21,20250319,16170,135.62,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,111021,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38000,2300,2,6.44,92490956250,2457914,94.99,36850,38500,36000,46400,25000,35700,37629.86,6.28,0,186396,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,71789,15.80,2.84,12,1.30,2405.00,13361.00,43400,20250319,-12.44,16170,20240418,135.00,43400,-12.44,20250319,22550,68.51,20250102,43400,-12.44,20250319,16170,135.00,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,101023,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,38400,2700,2,7.56,70494688975,1880203,72.67,36850,38450,36000,46400,25000,35700,37493.13,6.28,0,123085,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,72545,15.97,2.87,12,1.00,2405.00,13361.00,43400,20250319,-11.52,16170,20240418,137.48,43400,-11.52,20250319,22550,70.29,20250102,43400,-11.52,20250319,16170,137.48,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250414,091024,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,36300,600,2,1.68,10935771975,300022,11.60,36850,36950,36000,46400,25000,35700,36449.91,6.28,0,-114927,37300,36500,35050,34250,32800,36900,34650,9446,10700,5000,26410,50,1,188919389,68578,15.09,2.72,12,0.16,2405.00,13361.00,43400,20250319,-16.36,16170,20240418,124.49,43400,-16.36,20250319,22550,60.98,20250102,43400,-16.36,20250319,16170,124.49,20240418,1.75,Y,272210,5000,9445 억,,11867111,N,N,107045,N,00,N
20250411,161013,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,35700,1650,2,4.85,90443990750,2587482,112.12,34000,35850,33600,44250,23850,34050,34954.27,6.33,0,-74,35216,34632,33816,33232,32416,34925,33525,9446,10200,5000,25190,50,1,188919389,67444,14.84,2.67,12,1.37,2405.00,13361.00,43400,20250319,-17.74,16170,20240418,120.78,43400,-17.74,20250319,22550,58.31,20250102,43400,-17.74,20250319,16170,120.78,20240418,1.75,Y,272210,5000,9445 억,,11957029,N,N,107045,N,00,N
20250411,151022,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,35650,1600,2,4.70,85628381350,2452435,106.27,34000,35850,33600,44250,23850,34050,34915.90,6.33,0,-35845,35216,34632,33816,33232,32416,34925,33525,9446,10200,5000,25190,50,1,188919389,67350,14.82,2.67,12,1.30,2405.00,13361.00,43400,20250319,-17.86,16170,20240418,120.47,43400,-17.86,20250319,22550,58.09,20250102,43400,-17.86,20250319,16170,120.47,20240418,1.75,Y,272210,5000,9445 억,,11957029,N,N,173183,N,00,N
20250411,141020,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,35550,1500,2,4.41,74799834000,2149273,93.13,34000,35800,33600,44250,23850,34050,34802.63,6.33,0,-61392,35216,34632,33816,33232,32416,34925,33525,9446,10200,5000,25190,50,1,188919389,67161,14.78,2.66,12,1.14,2405.00,13361.00,43400,20250319,-18.09,16170,20240418,119.85,43400,-18.09,20250319,22550,57.65,20250102,43400,-18.09,20250319,16170,119.85,20240418,1.75,Y,272210,5000,9445 억,,11957029,N,N,173183,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 161018 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38550 2850 2 7.98 166129434825 4372473 168.99 36850 38900 36000 46400 25000 35700 37994.11 6.28 0 497068 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 72828 16.03 2.89 12 2.31 2405.00 13361.00 43400 20250319 -11.18 16170 20240418 138.40 43400 -11.18 20250319 22550 70.95 20250102 43400 -11.18 20250319 16170 138.40 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 97509 N 00 N
3 20250414 151026 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38350 2650 2 7.42 158145827125 4165181 160.97 36850 38900 36000 46400 25000 35700 37968.54 6.28 0 442565 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 72451 15.95 2.87 12 2.20 2405.00 13361.00 43400 20250319 -11.64 16170 20240418 137.17 43400 -11.64 20250319 22550 70.07 20250102 43400 -11.64 20250319 16170 137.17 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
4 20250414 141026 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38450 2750 2 7.70 132411439350 3499060 135.23 36850 38650 36000 46400 25000 35700 37842.01 6.28 0 303627 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 72640 15.99 2.88 12 1.85 2405.00 13361.00 43400 20250319 -11.41 16170 20240418 137.79 43400 -11.41 20250319 22550 70.51 20250102 43400 -11.41 20250319 16170 137.79 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
5 20250414 131023 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38600 2900 2 8.12 120043133525 3177617 122.81 36850 38650 36000 46400 25000 35700 37777.73 6.28 0 278995 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 72923 16.05 2.89 12 1.68 2405.00 13361.00 43400 20250319 -11.06 16170 20240418 138.71 43400 -11.06 20250319 22550 71.18 20250102 43400 -11.06 20250319 16170 138.71 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
6 20250414 121026 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38100 2400 2 6.72 102718550425 2726320 105.37 36850 38500 36000 46400 25000 35700 37676.63 6.28 0 231638 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 71978 15.84 2.85 12 1.44 2405.00 13361.00 43400 20250319 -12.21 16170 20240418 135.62 43400 -12.21 20250319 22550 68.96 20250102 43400 -12.21 20250319 16170 135.62 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
7 20250414 111021 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38000 2300 2 6.44 92490956250 2457914 94.99 36850 38500 36000 46400 25000 35700 37629.86 6.28 0 186396 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 71789 15.80 2.84 12 1.30 2405.00 13361.00 43400 20250319 -12.44 16170 20240418 135.00 43400 -12.44 20250319 22550 68.51 20250102 43400 -12.44 20250319 16170 135.00 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
8 20250414 101023 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 38400 2700 2 7.56 70494688975 1880203 72.67 36850 38450 36000 46400 25000 35700 37493.13 6.28 0 123085 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 72545 15.97 2.87 12 1.00 2405.00 13361.00 43400 20250319 -11.52 16170 20240418 137.48 43400 -11.52 20250319 22550 70.29 20250102 43400 -11.52 20250319 16170 137.48 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
9 20250414 091024 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 36300 600 2 1.68 10935771975 300022 11.60 36850 36950 36000 46400 25000 35700 36449.91 6.28 0 -114927 37300 36500 35050 34250 32800 36900 34650 9446 10700 5000 26410 50 1 188919389 68578 15.09 2.72 12 0.16 2405.00 13361.00 43400 20250319 -16.36 16170 20240418 124.49 43400 -16.36 20250319 22550 60.98 20250102 43400 -16.36 20250319 16170 124.49 20240418 1.75 Y 272210 5000 9445 억 11867111 N N 107045 N 00 N
10 20250411 161013 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 35700 1650 2 4.85 90443990750 2587482 112.12 34000 35850 33600 44250 23850 34050 34954.27 6.33 0 -74 35216 34632 33816 33232 32416 34925 33525 9446 10200 5000 25190 50 1 188919389 67444 14.84 2.67 12 1.37 2405.00 13361.00 43400 20250319 -17.74 16170 20240418 120.78 43400 -17.74 20250319 22550 58.31 20250102 43400 -17.74 20250319 16170 120.78 20240418 1.75 Y 272210 5000 9445 억 11957029 N N 107045 N 00 N
11 20250411 151022 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 35650 1600 2 4.70 85628381350 2452435 106.27 34000 35850 33600 44250 23850 34050 34915.90 6.33 0 -35845 35216 34632 33816 33232 32416 34925 33525 9446 10200 5000 25190 50 1 188919389 67350 14.82 2.67 12 1.30 2405.00 13361.00 43400 20250319 -17.86 16170 20240418 120.47 43400 -17.86 20250319 22550 58.09 20250102 43400 -17.86 20250319 16170 120.47 20240418 1.75 Y 272210 5000 9445 억 11957029 N N 173183 N 00 N
12 20250411 141020 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 35550 1500 2 4.41 74799834000 2149273 93.13 34000 35800 33600 44250 23850 34050 34802.63 6.33 0 -61392 35216 34632 33816 33232 32416 34925 33525 9446 10200 5000 25190 50 1 188919389 67161 14.78 2.66 12 1.14 2405.00 13361.00 43400 20250319 -18.09 16170 20240418 119.85 43400 -18.09 20250319 22550 57.65 20250102 43400 -18.09 20250319 16170 119.85 20240418 1.75 Y 272210 5000 9445 억 11957029 N N 173183 N 00 N