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
361610/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
20250414,161132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22050,100,2,0.46,2406315400,108533,71.71,22100,22700,21850,28500,15400,21950,22171.29,5.98,0,2785,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15721,-6.37,0.68,12,0.15,-3459.00,32604.00,72400,20240402,-69.54,19310,20250409,14.19,30700,-28.18,20250226,19310,14.19,20250409,65500,-66.34,20240415,19310,14.19,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,18142,N,00,N
20250414,151142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22050,100,2,0.46,2259301800,101878,67.31,22100,22700,21850,28500,15400,21950,22176.54,5.98,0,4157,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15721,-6.37,0.68,12,0.14,-3459.00,32604.00,72400,20240402,-69.54,19310,20250409,14.19,30700,-28.18,20250226,19310,14.19,20250409,65500,-66.34,20240415,19310,14.19,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,141142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22000,50,2,0.23,2040886550,91971,60.76,22100,22700,21850,28500,15400,21950,22190.54,5.98,0,2629,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15685,-6.36,0.67,12,0.13,-3459.00,32604.00,72400,20240402,-69.61,19310,20250409,13.93,30700,-28.34,20250226,19310,13.93,20250409,65500,-66.41,20240415,19310,13.93,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,131139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22000,50,2,0.23,1919825300,86480,57.14,22100,22700,21850,28500,15400,21950,22199.65,5.98,0,2574,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15685,-6.36,0.67,12,0.12,-3459.00,32604.00,72400,20240402,-69.61,19310,20250409,13.93,30700,-28.34,20250226,19310,13.93,20250409,65500,-66.41,20240415,19310,13.93,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,121142,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22000,50,2,0.23,1844314475,83048,54.87,22100,22700,21850,28500,15400,21950,22207.81,5.98,0,2336,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15685,-6.36,0.67,12,0.12,-3459.00,32604.00,72400,20240402,-69.61,19310,20250409,13.93,30700,-28.34,20250226,19310,13.93,20250409,65500,-66.41,20240415,19310,13.93,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,111135,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22000,50,2,0.23,1675147975,75351,49.78,22100,22700,21850,28500,15400,21950,22231.26,5.98,0,2433,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15685,-6.36,0.67,12,0.11,-3459.00,32604.00,72400,20240402,-69.61,19310,20250409,13.93,30700,-28.34,20250226,19310,13.93,20250409,65500,-66.41,20240415,19310,13.93,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,101138,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21900,-50,5,-0.23,1343849050,60265,39.82,22100,22700,21850,28500,15400,21950,22299.00,5.98,0,7796,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15614,-6.33,0.67,12,0.08,-3459.00,32604.00,72400,20240402,-69.75,19310,20250409,13.41,30700,-28.66,20250226,19310,13.41,20250409,65500,-66.56,20240415,19310,13.41,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250414,091139,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22350,400,2,1.82,581923625,26019,17.19,22100,22700,21950,28500,15400,21950,22365.33,5.98,0,7859,22683,22316,21833,21466,20983,22375,21525,713,6550,1000,15800,50,1,71297592,15935,-6.46,0.69,12,0.04,-3459.00,32604.00,72400,20240402,-69.13,19310,20250409,15.74,30700,-27.20,20250226,19310,15.74,20250409,65500,-65.88,20240415,19310,15.74,20250409,0.81,Y,361610,1000,712 억,,4262866,N,N,42465,N,00,N
20250411,161127,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21950,-400,5,-1.79,3291222825,151360,41.01,21950,22200,21350,29050,15650,22350,21743.08,6.10,0,-25498,23683,23016,21683,21016,19683,23350,21350,713,6700,1000,16090,50,1,71297592,15650,-6.35,0.67,12,0.21,-3459.00,32604.00,73800,20240401,-70.26,19310,20250409,13.67,30700,-28.50,20250226,19310,13.67,20250409,67300,-67.38,20240411,19310,13.67,20250409,0.81,Y,361610,1000,712 억,,4351625,N,N,42465,N,00,N
20250411,151137,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21950,-400,5,-1.79,2912632425,134098,36.33,21950,22200,21350,29050,15650,22350,21719.07,6.10,0,-26586,23683,23016,21683,21016,19683,23350,21350,713,6700,1000,16090,50,1,71297592,15650,-6.35,0.67,12,0.19,-3459.00,32604.00,73800,20240401,-70.26,19310,20250409,13.67,30700,-28.50,20250226,19310,13.67,20250409,67300,-67.38,20240411,19310,13.67,20250409,0.81,Y,361610,1000,712 억,,4351625,N,N,50518,N,00,N
20250411,141135,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21600,-750,5,-3.36,2508008825,115538,31.30,21950,22200,21350,29050,15650,22350,21705.91,6.10,0,-26327,23683,23016,21683,21016,19683,23350,21350,713,6700,1000,16090,50,1,71297592,15400,-6.24,0.66,12,0.16,-3459.00,32604.00,73800,20240401,-70.73,19310,20250409,11.86,30700,-29.64,20250226,19310,11.86,20250409,67300,-67.90,20240411,19310,11.86,20250409,0.81,Y,361610,1000,712 억,,4351625,N,N,50518,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 161132 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22050 100 2 0.46 2406315400 108533 71.71 22100 22700 21850 28500 15400 21950 22171.29 5.98 0 2785 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15721 -6.37 0.68 12 0.15 -3459.00 32604.00 72400 20240402 -69.54 19310 20250409 14.19 30700 -28.18 20250226 19310 14.19 20250409 65500 -66.34 20240415 19310 14.19 20250409 0.81 Y 361610 1000 712 억 4262866 N N 18142 N 00 N
3 20250414 151142 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22050 100 2 0.46 2259301800 101878 67.31 22100 22700 21850 28500 15400 21950 22176.54 5.98 0 4157 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15721 -6.37 0.68 12 0.14 -3459.00 32604.00 72400 20240402 -69.54 19310 20250409 14.19 30700 -28.18 20250226 19310 14.19 20250409 65500 -66.34 20240415 19310 14.19 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
4 20250414 141142 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22000 50 2 0.23 2040886550 91971 60.76 22100 22700 21850 28500 15400 21950 22190.54 5.98 0 2629 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15685 -6.36 0.67 12 0.13 -3459.00 32604.00 72400 20240402 -69.61 19310 20250409 13.93 30700 -28.34 20250226 19310 13.93 20250409 65500 -66.41 20240415 19310 13.93 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
5 20250414 131139 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22000 50 2 0.23 1919825300 86480 57.14 22100 22700 21850 28500 15400 21950 22199.65 5.98 0 2574 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15685 -6.36 0.67 12 0.12 -3459.00 32604.00 72400 20240402 -69.61 19310 20250409 13.93 30700 -28.34 20250226 19310 13.93 20250409 65500 -66.41 20240415 19310 13.93 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
6 20250414 121142 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22000 50 2 0.23 1844314475 83048 54.87 22100 22700 21850 28500 15400 21950 22207.81 5.98 0 2336 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15685 -6.36 0.67 12 0.12 -3459.00 32604.00 72400 20240402 -69.61 19310 20250409 13.93 30700 -28.34 20250226 19310 13.93 20250409 65500 -66.41 20240415 19310 13.93 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
7 20250414 111135 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22000 50 2 0.23 1675147975 75351 49.78 22100 22700 21850 28500 15400 21950 22231.26 5.98 0 2433 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15685 -6.36 0.67 12 0.11 -3459.00 32604.00 72400 20240402 -69.61 19310 20250409 13.93 30700 -28.34 20250226 19310 13.93 20250409 65500 -66.41 20240415 19310 13.93 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
8 20250414 101138 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 21900 -50 5 -0.23 1343849050 60265 39.82 22100 22700 21850 28500 15400 21950 22299.00 5.98 0 7796 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15614 -6.33 0.67 12 0.08 -3459.00 32604.00 72400 20240402 -69.75 19310 20250409 13.41 30700 -28.66 20250226 19310 13.41 20250409 65500 -66.56 20240415 19310 13.41 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
9 20250414 091139 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 22350 400 2 1.82 581923625 26019 17.19 22100 22700 21950 28500 15400 21950 22365.33 5.98 0 7859 22683 22316 21833 21466 20983 22375 21525 713 6550 1000 15800 50 1 71297592 15935 -6.46 0.69 12 0.04 -3459.00 32604.00 72400 20240402 -69.13 19310 20250409 15.74 30700 -27.20 20250226 19310 15.74 20250409 65500 -65.88 20240415 19310 15.74 20250409 0.81 Y 361610 1000 712 억 4262866 N N 42465 N 00 N
10 20250411 161127 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 21950 -400 5 -1.79 3291222825 151360 41.01 21950 22200 21350 29050 15650 22350 21743.08 6.10 0 -25498 23683 23016 21683 21016 19683 23350 21350 713 6700 1000 16090 50 1 71297592 15650 -6.35 0.67 12 0.21 -3459.00 32604.00 73800 20240401 -70.26 19310 20250409 13.67 30700 -28.50 20250226 19310 13.67 20250409 67300 -67.38 20240411 19310 13.67 20250409 0.81 Y 361610 1000 712 억 4351625 N N 42465 N 00 N
11 20250411 151137 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 21950 -400 5 -1.79 2912632425 134098 36.33 21950 22200 21350 29050 15650 22350 21719.07 6.10 0 -26586 23683 23016 21683 21016 19683 23350 21350 713 6700 1000 16090 50 1 71297592 15650 -6.35 0.67 12 0.19 -3459.00 32604.00 73800 20240401 -70.26 19310 20250409 13.67 30700 -28.50 20250226 19310 13.67 20250409 67300 -67.38 20240411 19310 13.67 20250409 0.81 Y 361610 1000 712 억 4351625 N N 50518 N 00 N
12 20250411 141135 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 21600 -750 5 -3.36 2508008825 115538 31.30 21950 22200 21350 29050 15650 22350 21705.91 6.10 0 -26327 23683 23016 21683 21016 19683 23350 21350 713 6700 1000 16090 50 1 71297592 15400 -6.24 0.66 12 0.16 -3459.00 32604.00 73800 20240401 -70.73 19310 20250409 11.86 30700 -29.64 20250226 19310 11.86 20250409 67300 -67.90 20240411 19310 11.86 20250409 0.81 Y 361610 1000 712 억 4351625 N N 50518 N 00 N