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
298040/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
20250414,161039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,443000,7000,2,1.61,18961317500,43293,109.33,444000,447000,427500,566000,305500,436000,437976.29,14.87,0,-9465,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,41308,18.55,2.16,12,0.46,23876.00,204753.00,549000,20250206,-19.31,231000,20240805,91.77,549000,-19.31,20250206,382000,15.97,20250409,549000,-19.31,20250206,231000,91.77,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,8313,N,00,N
20250414,151048,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,443500,7500,2,1.72,17811978000,40700,102.78,444000,447000,427500,566000,305500,436000,437640.74,14.87,0,-9457,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,41354,18.58,2.17,12,0.44,23876.00,204753.00,549000,20250206,-19.22,231000,20240805,91.99,549000,-19.22,20250206,382000,16.10,20250409,549000,-19.22,20250206,231000,91.99,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,141048,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,439500,3500,2,0.80,10625235750,24486,61.84,444000,445000,427500,566000,305500,436000,433931.05,14.87,0,-5909,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,40981,18.41,2.15,12,0.26,23876.00,204753.00,549000,20250206,-19.95,231000,20240805,90.26,549000,-19.95,20250206,382000,15.05,20250409,549000,-19.95,20250206,231000,90.26,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,131046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429500,-6500,5,-1.49,8301244750,19141,48.34,444000,445000,427500,566000,305500,436000,433689.19,14.87,0,-5058,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,40049,17.99,2.10,12,0.21,23876.00,204753.00,549000,20250206,-21.77,231000,20240805,85.93,549000,-21.77,20250206,382000,12.43,20250409,549000,-21.77,20250206,231000,85.93,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,121048,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430000,-6000,5,-1.38,7625922500,17571,44.37,444000,445000,427500,566000,305500,436000,434006.17,14.87,0,-4871,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,40096,18.01,2.10,12,0.19,23876.00,204753.00,549000,20250206,-21.68,231000,20240805,86.15,549000,-21.68,20250206,382000,12.57,20250409,549000,-21.68,20250206,231000,86.15,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,111042,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,428500,-7500,5,-1.72,5991968500,13768,34.77,444000,445000,427500,566000,305500,436000,435209.80,14.87,0,-4546,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,39956,17.95,2.09,12,0.15,23876.00,204753.00,549000,20250206,-21.95,231000,20240805,85.50,549000,-21.95,20250206,382000,12.17,20250409,549000,-21.95,20250206,231000,85.50,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,101045,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,435000,-1000,5,-0.23,3544049500,8091,20.43,444000,445000,433500,566000,305500,436000,438023.67,14.87,0,-3282,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,40562,18.22,2.12,12,0.09,23876.00,204753.00,549000,20250206,-20.77,231000,20240805,88.31,549000,-20.77,20250206,382000,13.87,20250409,549000,-20.77,20250206,231000,88.31,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250414,091046,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,439000,3000,2,0.69,1671954000,3809,9.62,444000,445000,434500,566000,305500,436000,438948.28,14.87,0,-1766,455666,445832,433166,423332,410666,450750,428250,466,130000,5000,313920,500,1,9324548,40935,18.39,2.14,12,0.04,23876.00,204753.00,549000,20250206,-20.04,231000,20240805,90.04,549000,-20.04,20250206,382000,14.92,20250409,549000,-20.04,20250206,231000,90.04,20240805,0.65,Y,298040,5000,466 억,,1386795,N,N,3745,N,00,N
20250411,161034,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,436000,4000,2,0.93,17219958500,39598,60.12,426000,443000,420500,561000,302500,432000,434869.31,14.91,0,-1982,449333,440666,428333,419666,407333,445000,424000,466,129000,5000,311040,500,1,9324548,40655,18.26,2.13,12,0.42,23876.00,204753.00,549000,20250206,-20.58,231000,20240805,88.74,549000,-20.58,20250206,382000,14.14,20250409,549000,-20.58,20250206,231000,88.74,20240805,0.64,Y,298040,5000,466 억,,1390168,N,N,3745,N,00,N
20250411,151044,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,436500,4500,2,1.04,16116338500,37066,56.28,426000,443000,420500,561000,302500,432000,434801.13,14.91,0,-1916,449333,440666,428333,419666,407333,445000,424000,466,129000,5000,311040,500,1,9324548,40702,18.28,2.13,12,0.40,23876.00,204753.00,549000,20250206,-20.49,231000,20240805,88.96,549000,-20.49,20250206,382000,14.27,20250409,549000,-20.49,20250206,231000,88.96,20240805,0.64,Y,298040,5000,466 억,,1390168,N,N,4372,N,00,N
20250411,141042,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,438000,6000,2,1.39,13287990750,30589,46.44,426000,443000,420500,561000,302500,432000,434404.22,14.91,0,-296,449333,440666,428333,419666,407333,445000,424000,466,129000,5000,311040,500,1,9324548,40842,18.34,2.14,12,0.33,23876.00,204753.00,549000,20250206,-20.22,231000,20240805,89.61,549000,-20.22,20250206,382000,14.66,20250409,549000,-20.22,20250206,231000,89.61,20240805,0.64,Y,298040,5000,466 억,,1390168,N,N,4372,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 161039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 443000 7000 2 1.61 18961317500 43293 109.33 444000 447000 427500 566000 305500 436000 437976.29 14.87 0 -9465 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 41308 18.55 2.16 12 0.46 23876.00 204753.00 549000 20250206 -19.31 231000 20240805 91.77 549000 -19.31 20250206 382000 15.97 20250409 549000 -19.31 20250206 231000 91.77 20240805 0.65 Y 298040 5000 466 억 1386795 N N 8313 N 00 N
3 20250414 151048 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 443500 7500 2 1.72 17811978000 40700 102.78 444000 447000 427500 566000 305500 436000 437640.74 14.87 0 -9457 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 41354 18.58 2.17 12 0.44 23876.00 204753.00 549000 20250206 -19.22 231000 20240805 91.99 549000 -19.22 20250206 382000 16.10 20250409 549000 -19.22 20250206 231000 91.99 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
4 20250414 141048 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 439500 3500 2 0.80 10625235750 24486 61.84 444000 445000 427500 566000 305500 436000 433931.05 14.87 0 -5909 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 40981 18.41 2.15 12 0.26 23876.00 204753.00 549000 20250206 -19.95 231000 20240805 90.26 549000 -19.95 20250206 382000 15.05 20250409 549000 -19.95 20250206 231000 90.26 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
5 20250414 131046 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 429500 -6500 5 -1.49 8301244750 19141 48.34 444000 445000 427500 566000 305500 436000 433689.19 14.87 0 -5058 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 40049 17.99 2.10 12 0.21 23876.00 204753.00 549000 20250206 -21.77 231000 20240805 85.93 549000 -21.77 20250206 382000 12.43 20250409 549000 -21.77 20250206 231000 85.93 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
6 20250414 121048 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 430000 -6000 5 -1.38 7625922500 17571 44.37 444000 445000 427500 566000 305500 436000 434006.17 14.87 0 -4871 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 40096 18.01 2.10 12 0.19 23876.00 204753.00 549000 20250206 -21.68 231000 20240805 86.15 549000 -21.68 20250206 382000 12.57 20250409 549000 -21.68 20250206 231000 86.15 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
7 20250414 111042 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 428500 -7500 5 -1.72 5991968500 13768 34.77 444000 445000 427500 566000 305500 436000 435209.80 14.87 0 -4546 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 39956 17.95 2.09 12 0.15 23876.00 204753.00 549000 20250206 -21.95 231000 20240805 85.50 549000 -21.95 20250206 382000 12.17 20250409 549000 -21.95 20250206 231000 85.50 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
8 20250414 101045 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 435000 -1000 5 -0.23 3544049500 8091 20.43 444000 445000 433500 566000 305500 436000 438023.67 14.87 0 -3282 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 40562 18.22 2.12 12 0.09 23876.00 204753.00 549000 20250206 -20.77 231000 20240805 88.31 549000 -20.77 20250206 382000 13.87 20250409 549000 -20.77 20250206 231000 88.31 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
9 20250414 091046 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 439000 3000 2 0.69 1671954000 3809 9.62 444000 445000 434500 566000 305500 436000 438948.28 14.87 0 -1766 455666 445832 433166 423332 410666 450750 428250 466 130000 5000 313920 500 1 9324548 40935 18.39 2.14 12 0.04 23876.00 204753.00 549000 20250206 -20.04 231000 20240805 90.04 549000 -20.04 20250206 382000 14.92 20250409 549000 -20.04 20250206 231000 90.04 20240805 0.65 Y 298040 5000 466 억 1386795 N N 3745 N 00 N
10 20250411 161034 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 436000 4000 2 0.93 17219958500 39598 60.12 426000 443000 420500 561000 302500 432000 434869.31 14.91 0 -1982 449333 440666 428333 419666 407333 445000 424000 466 129000 5000 311040 500 1 9324548 40655 18.26 2.13 12 0.42 23876.00 204753.00 549000 20250206 -20.58 231000 20240805 88.74 549000 -20.58 20250206 382000 14.14 20250409 549000 -20.58 20250206 231000 88.74 20240805 0.64 Y 298040 5000 466 억 1390168 N N 3745 N 00 N
11 20250411 151044 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 436500 4500 2 1.04 16116338500 37066 56.28 426000 443000 420500 561000 302500 432000 434801.13 14.91 0 -1916 449333 440666 428333 419666 407333 445000 424000 466 129000 5000 311040 500 1 9324548 40702 18.28 2.13 12 0.40 23876.00 204753.00 549000 20250206 -20.49 231000 20240805 88.96 549000 -20.49 20250206 382000 14.27 20250409 549000 -20.49 20250206 231000 88.96 20240805 0.64 Y 298040 5000 466 억 1390168 N N 4372 N 00 N
12 20250411 141042 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 438000 6000 2 1.39 13287990750 30589 46.44 426000 443000 420500 561000 302500 432000 434404.22 14.91 0 -296 449333 440666 428333 419666 407333 445000 424000 466 129000 5000 311040 500 1 9324548 40842 18.34 2.14 12 0.33 23876.00 204753.00 549000 20250206 -20.22 231000 20240805 89.61 549000 -20.22 20250206 382000 14.66 20250409 549000 -20.22 20250206 231000 89.61 20240805 0.64 Y 298040 5000 466 억 1390168 N N 4372 N 00 N