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
336260/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
20250414,161112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13860,-10,5,-0.07,1431194410,103082,79.71,13880,14050,13790,18030,9710,13870,13884.04,10.51,0,10828,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9077,-108.28,2.27,12,0.16,-128.00,6099.00,27300,20240523,-49.23,12500,20250403,10.88,18000,-23.00,20250120,12500,10.88,20250403,27300,-49.23,20240523,12500,10.88,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,4071,N,00,N
20250414,151121,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13890,20,2,0.14,1363587130,98205,75.94,13880,14050,13790,18030,9710,13870,13885.11,10.51,0,11269,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9097,-108.52,2.28,12,0.15,-128.00,6099.00,27300,20240523,-49.12,12500,20250403,11.12,18000,-22.83,20250120,12500,11.12,20250403,27300,-49.12,20240523,12500,11.12,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,141121,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13880,10,2,0.07,1238150960,89170,68.96,13880,14050,13790,18030,9710,13870,13885.29,10.51,0,7319,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9091,-108.44,2.28,12,0.14,-128.00,6099.00,27300,20240523,-49.16,12500,20250403,11.04,18000,-22.89,20250120,12500,11.04,20250403,27300,-49.16,20240523,12500,11.04,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,131119,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13880,10,2,0.07,1080569870,77813,60.17,13880,14050,13790,18030,9710,13870,13886.75,10.51,0,1337,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9091,-108.44,2.28,12,0.12,-128.00,6099.00,27300,20240523,-49.16,12500,20250403,11.04,18000,-22.89,20250120,12500,11.04,20250403,27300,-49.16,20240523,12500,11.04,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,121122,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13860,-10,5,-0.07,916926460,66021,51.05,13880,14050,13790,18030,9710,13870,13888.41,10.51,0,-4756,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9077,-108.28,2.27,12,0.10,-128.00,6099.00,27300,20240523,-49.23,12500,20250403,10.88,18000,-23.00,20250120,12500,10.88,20250403,27300,-49.23,20240523,12500,10.88,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,111115,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13850,-20,5,-0.14,808067240,58168,44.98,13880,14050,13790,18030,9710,13870,13891.96,10.51,0,-7262,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9071,-108.20,2.27,12,0.09,-128.00,6099.00,27300,20240523,-49.27,12500,20250403,10.80,18000,-23.06,20250120,12500,10.80,20250403,27300,-49.27,20240523,12500,10.80,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,101117,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13850,-20,5,-0.14,621033790,44690,34.56,13880,14050,13790,18030,9710,13870,13896.48,10.51,0,-11802,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9071,-108.20,2.27,12,0.07,-128.00,6099.00,27300,20240523,-49.27,12500,20250403,10.80,18000,-23.06,20250120,12500,10.80,20250403,27300,-49.27,20240523,12500,10.80,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250414,091119,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13930,60,2,0.43,190767020,13660,10.56,13880,14050,13880,18030,9710,13870,13965.37,10.51,0,-2654,14330,14100,13670,13440,13010,14215,13555,65,4160,100,10260,10,1,65493726,9123,-108.83,2.28,12,0.02,-128.00,6099.00,27300,20240523,-48.97,12500,20250403,11.44,18000,-22.61,20250120,12500,11.44,20250403,27300,-48.97,20240523,12500,11.44,20250403,1.16,Y,336260,100,65 억,,6882993,N,N,12334,N,00,N
20250411,161107,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13870,230,2,1.69,1758691635,129315,90.45,13250,13900,13240,17730,9550,13640,13600.04,10.50,0,-9265,14053,13846,13453,13246,12853,13950,13350,65,4090,100,10090,10,1,65493726,9084,-108.36,2.27,12,0.20,-128.00,6099.00,27300,20240523,-49.19,12500,20250403,10.96,18000,-22.94,20250120,12500,10.96,20250403,27300,-49.19,20240523,12500,10.96,20250403,1.13,Y,336260,100,65 억,,6876562,N,N,12334,N,00,N
20250411,151117,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13880,240,2,1.76,1561670985,115111,80.51,13250,13890,13240,17730,9550,13640,13566.65,10.50,0,-3419,14053,13846,13453,13246,12853,13950,13350,65,4090,100,10090,10,1,65493726,9091,-108.44,2.28,12,0.18,-128.00,6099.00,27300,20240523,-49.16,12500,20250403,11.04,18000,-22.89,20250120,12500,11.04,20250403,27300,-49.16,20240523,12500,11.04,20250403,1.13,Y,336260,100,65 억,,6876562,N,N,23547,N,00,N
20250411,141115,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13660,20,2,0.15,1246066855,92214,64.50,13250,13760,13240,17730,9550,13640,13512.77,10.50,0,-3764,14053,13846,13453,13246,12853,13950,13350,65,4090,100,10090,10,1,65493726,8946,-106.72,2.24,12,0.14,-128.00,6099.00,27300,20240523,-49.96,12500,20250403,9.28,18000,-24.11,20250120,12500,9.28,20250403,27300,-49.96,20240523,12500,9.28,20250403,1.13,Y,336260,100,65 억,,6876562,N,N,23547,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 161112 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13860 -10 5 -0.07 1431194410 103082 79.71 13880 14050 13790 18030 9710 13870 13884.04 10.51 0 10828 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9077 -108.28 2.27 12 0.16 -128.00 6099.00 27300 20240523 -49.23 12500 20250403 10.88 18000 -23.00 20250120 12500 10.88 20250403 27300 -49.23 20240523 12500 10.88 20250403 1.16 Y 336260 100 65 억 6882993 N N 4071 N 00 N
3 20250414 151121 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13890 20 2 0.14 1363587130 98205 75.94 13880 14050 13790 18030 9710 13870 13885.11 10.51 0 11269 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9097 -108.52 2.28 12 0.15 -128.00 6099.00 27300 20240523 -49.12 12500 20250403 11.12 18000 -22.83 20250120 12500 11.12 20250403 27300 -49.12 20240523 12500 11.12 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
4 20250414 141121 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13880 10 2 0.07 1238150960 89170 68.96 13880 14050 13790 18030 9710 13870 13885.29 10.51 0 7319 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9091 -108.44 2.28 12 0.14 -128.00 6099.00 27300 20240523 -49.16 12500 20250403 11.04 18000 -22.89 20250120 12500 11.04 20250403 27300 -49.16 20240523 12500 11.04 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
5 20250414 131119 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13880 10 2 0.07 1080569870 77813 60.17 13880 14050 13790 18030 9710 13870 13886.75 10.51 0 1337 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9091 -108.44 2.28 12 0.12 -128.00 6099.00 27300 20240523 -49.16 12500 20250403 11.04 18000 -22.89 20250120 12500 11.04 20250403 27300 -49.16 20240523 12500 11.04 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
6 20250414 121122 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13860 -10 5 -0.07 916926460 66021 51.05 13880 14050 13790 18030 9710 13870 13888.41 10.51 0 -4756 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9077 -108.28 2.27 12 0.10 -128.00 6099.00 27300 20240523 -49.23 12500 20250403 10.88 18000 -23.00 20250120 12500 10.88 20250403 27300 -49.23 20240523 12500 10.88 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
7 20250414 111115 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13850 -20 5 -0.14 808067240 58168 44.98 13880 14050 13790 18030 9710 13870 13891.96 10.51 0 -7262 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9071 -108.20 2.27 12 0.09 -128.00 6099.00 27300 20240523 -49.27 12500 20250403 10.80 18000 -23.06 20250120 12500 10.80 20250403 27300 -49.27 20240523 12500 10.80 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
8 20250414 101117 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13850 -20 5 -0.14 621033790 44690 34.56 13880 14050 13790 18030 9710 13870 13896.48 10.51 0 -11802 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9071 -108.20 2.27 12 0.07 -128.00 6099.00 27300 20240523 -49.27 12500 20250403 10.80 18000 -23.06 20250120 12500 10.80 20250403 27300 -49.27 20240523 12500 10.80 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
9 20250414 091119 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13930 60 2 0.43 190767020 13660 10.56 13880 14050 13880 18030 9710 13870 13965.37 10.51 0 -2654 14330 14100 13670 13440 13010 14215 13555 65 4160 100 10260 10 1 65493726 9123 -108.83 2.28 12 0.02 -128.00 6099.00 27300 20240523 -48.97 12500 20250403 11.44 18000 -22.61 20250120 12500 11.44 20250403 27300 -48.97 20240523 12500 11.44 20250403 1.16 Y 336260 100 65 억 6882993 N N 12334 N 00 N
10 20250411 161107 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13870 230 2 1.69 1758691635 129315 90.45 13250 13900 13240 17730 9550 13640 13600.04 10.50 0 -9265 14053 13846 13453 13246 12853 13950 13350 65 4090 100 10090 10 1 65493726 9084 -108.36 2.27 12 0.20 -128.00 6099.00 27300 20240523 -49.19 12500 20250403 10.96 18000 -22.94 20250120 12500 10.96 20250403 27300 -49.19 20240523 12500 10.96 20250403 1.13 Y 336260 100 65 억 6876562 N N 12334 N 00 N
11 20250411 151117 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13880 240 2 1.76 1561670985 115111 80.51 13250 13890 13240 17730 9550 13640 13566.65 10.50 0 -3419 14053 13846 13453 13246 12853 13950 13350 65 4090 100 10090 10 1 65493726 9091 -108.44 2.28 12 0.18 -128.00 6099.00 27300 20240523 -49.16 12500 20250403 11.04 18000 -22.89 20250120 12500 11.04 20250403 27300 -49.16 20240523 12500 11.04 20250403 1.13 Y 336260 100 65 억 6876562 N N 23547 N 00 N
12 20250411 141115 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 13660 20 2 0.15 1246066855 92214 64.50 13250 13760 13240 17730 9550 13640 13512.77 10.50 0 -3764 14053 13846 13453 13246 12853 13950 13350 65 4090 100 10090 10 1 65493726 8946 -106.72 2.24 12 0.14 -128.00 6099.00 27300 20240523 -49.96 12500 20250403 9.28 18000 -24.11 20250120 12500 9.28 20250403 27300 -49.96 20240523 12500 9.28 20250403 1.13 Y 336260 100 65 억 6876562 N N 23547 N 00 N