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
373220/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
20250414,161140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,7500,2,2.24,65802085750,192936,74.18,337500,344500,336000,436000,235000,335500,341056.02,4.23,0,50412,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,802620,-78.78,3.80,12,0.08,-4354.00,90240.00,444000,20241008,-22.75,310500,20250403,10.47,386500,-11.25,20250224,310500,10.47,20250403,444000,-22.75,20241008,310500,10.47,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,39133,N,00,N
20250414,151150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,6000,2,1.79,57502693250,168702,64.86,337500,344500,336000,436000,235000,335500,340853.65,4.23,0,40759,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,799110,-78.43,3.78,12,0.07,-4354.00,90240.00,444000,20241008,-23.09,310500,20250403,9.98,386500,-11.64,20250224,310500,9.98,20250403,444000,-23.09,20241008,310500,9.98,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,141150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,6000,2,1.79,50415614000,147938,56.88,337500,344500,336000,436000,235000,335500,340788.80,4.23,0,28914,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,799110,-78.43,3.78,12,0.06,-4354.00,90240.00,444000,20241008,-23.09,310500,20250403,9.98,386500,-11.64,20250224,310500,9.98,20250403,444000,-23.09,20241008,310500,9.98,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,131147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,5000,2,1.49,42958596500,126074,48.47,337500,344500,336000,436000,235000,335500,340741.12,4.23,0,18217,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,796770,-78.20,3.77,12,0.05,-4354.00,90240.00,444000,20241008,-23.31,310500,20250403,9.66,386500,-11.90,20250224,310500,9.66,20250403,444000,-23.31,20241008,310500,9.66,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,121150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,5000,2,1.49,37115142250,108936,41.88,337500,344500,336000,436000,235000,335500,340705.94,4.23,0,12010,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,796770,-78.20,3.77,12,0.05,-4354.00,90240.00,444000,20241008,-23.31,310500,20250403,9.66,386500,-11.90,20250224,310500,9.66,20250403,444000,-23.31,20241008,310500,9.66,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,111143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,4500,2,1.34,32860062500,96440,37.08,337500,344500,336000,436000,235000,335500,340730.64,4.23,0,10330,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,795600,-78.09,3.77,12,0.04,-4354.00,90240.00,444000,20241008,-23.42,310500,20250403,9.50,386500,-12.03,20250224,310500,9.50,20250403,444000,-23.42,20241008,310500,9.50,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,101146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,4500,2,1.34,26860432750,78797,30.29,337500,344500,336000,436000,235000,335500,340881.41,4.23,0,6438,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,795600,-78.09,3.77,12,0.03,-4354.00,90240.00,444000,20241008,-23.42,310500,20250403,9.50,386500,-12.03,20250224,310500,9.50,20250403,444000,-23.42,20241008,310500,9.50,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250414,091147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,6000,2,1.79,14322763250,42009,16.15,337500,344500,336000,436000,235000,335500,340945.11,4.23,0,3415,347833,341666,335333,329166,322833,338500,326000,1170,100500,500,254980,500,1,234000000,799110,-78.43,3.78,12,0.02,-4354.00,90240.00,444000,20241008,-23.09,310500,20250403,9.98,386500,-11.64,20250224,310500,9.98,20250403,444000,-23.09,20241008,310500,9.98,20250403,0.09,Y,373220,500,1170 억,,9899063,N,N,23627,N,00,N
20250411,161135,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,335500,-14000,5,-4.01,86636723500,260102,33.47,337000,341500,329000,454000,245000,349500,333086.37,4.22,0,-22172,364833,357166,341833,334166,318833,361000,338000,1170,104500,500,265620,500,1,234000000,785070,-77.06,3.72,12,0.11,-4354.00,90240.00,444000,20241008,-24.44,310500,20250403,8.05,386500,-13.20,20250224,310500,8.05,20250403,444000,-24.44,20241008,310500,8.05,20250403,0.09,Y,373220,500,1170 억,,9866022,N,N,23627,N,00,N
20250411,151145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,335500,-14000,5,-4.01,76513566500,229921,29.59,337000,341500,329000,454000,245000,349500,332781.98,4.22,0,-21400,364833,357166,341833,334166,318833,361000,338000,1170,104500,500,265620,500,1,234000000,785070,-77.06,3.72,12,0.10,-4354.00,90240.00,444000,20241008,-24.44,310500,20250403,8.05,386500,-13.20,20250224,310500,8.05,20250403,444000,-24.44,20241008,310500,8.05,20250403,0.09,Y,373220,500,1170 억,,9866022,N,N,132609,N,00,N
20250411,141143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332500,-17000,5,-4.86,63947439500,192332,24.75,337000,341500,329000,454000,245000,349500,332484.66,4.22,0,-22296,364833,357166,341833,334166,318833,361000,338000,1170,104500,500,265620,500,1,234000000,778050,-76.37,3.68,12,0.08,-4354.00,90240.00,444000,20241008,-25.11,310500,20250403,7.09,386500,-13.97,20250224,310500,7.09,20250403,444000,-25.11,20241008,310500,7.09,20250403,0.09,Y,373220,500,1170 억,,9866022,N,N,132609,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 161140 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343000 7500 2 2.24 65802085750 192936 74.18 337500 344500 336000 436000 235000 335500 341056.02 4.23 0 50412 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 802620 -78.78 3.80 12 0.08 -4354.00 90240.00 444000 20241008 -22.75 310500 20250403 10.47 386500 -11.25 20250224 310500 10.47 20250403 444000 -22.75 20241008 310500 10.47 20250403 0.09 Y 373220 500 1170 억 9899063 N N 39133 N 00 N
3 20250414 151150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 6000 2 1.79 57502693250 168702 64.86 337500 344500 336000 436000 235000 335500 340853.65 4.23 0 40759 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 799110 -78.43 3.78 12 0.07 -4354.00 90240.00 444000 20241008 -23.09 310500 20250403 9.98 386500 -11.64 20250224 310500 9.98 20250403 444000 -23.09 20241008 310500 9.98 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
4 20250414 141150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 6000 2 1.79 50415614000 147938 56.88 337500 344500 336000 436000 235000 335500 340788.80 4.23 0 28914 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 799110 -78.43 3.78 12 0.06 -4354.00 90240.00 444000 20241008 -23.09 310500 20250403 9.98 386500 -11.64 20250224 310500 9.98 20250403 444000 -23.09 20241008 310500 9.98 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
5 20250414 131147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340500 5000 2 1.49 42958596500 126074 48.47 337500 344500 336000 436000 235000 335500 340741.12 4.23 0 18217 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 796770 -78.20 3.77 12 0.05 -4354.00 90240.00 444000 20241008 -23.31 310500 20250403 9.66 386500 -11.90 20250224 310500 9.66 20250403 444000 -23.31 20241008 310500 9.66 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
6 20250414 121150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340500 5000 2 1.49 37115142250 108936 41.88 337500 344500 336000 436000 235000 335500 340705.94 4.23 0 12010 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 796770 -78.20 3.77 12 0.05 -4354.00 90240.00 444000 20241008 -23.31 310500 20250403 9.66 386500 -11.90 20250224 310500 9.66 20250403 444000 -23.31 20241008 310500 9.66 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
7 20250414 111143 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340000 4500 2 1.34 32860062500 96440 37.08 337500 344500 336000 436000 235000 335500 340730.64 4.23 0 10330 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 795600 -78.09 3.77 12 0.04 -4354.00 90240.00 444000 20241008 -23.42 310500 20250403 9.50 386500 -12.03 20250224 310500 9.50 20250403 444000 -23.42 20241008 310500 9.50 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
8 20250414 101146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340000 4500 2 1.34 26860432750 78797 30.29 337500 344500 336000 436000 235000 335500 340881.41 4.23 0 6438 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 795600 -78.09 3.77 12 0.03 -4354.00 90240.00 444000 20241008 -23.42 310500 20250403 9.50 386500 -12.03 20250224 310500 9.50 20250403 444000 -23.42 20241008 310500 9.50 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
9 20250414 091147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 6000 2 1.79 14322763250 42009 16.15 337500 344500 336000 436000 235000 335500 340945.11 4.23 0 3415 347833 341666 335333 329166 322833 338500 326000 1170 100500 500 254980 500 1 234000000 799110 -78.43 3.78 12 0.02 -4354.00 90240.00 444000 20241008 -23.09 310500 20250403 9.98 386500 -11.64 20250224 310500 9.98 20250403 444000 -23.09 20241008 310500 9.98 20250403 0.09 Y 373220 500 1170 억 9899063 N N 23627 N 00 N
10 20250411 161135 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 335500 -14000 5 -4.01 86636723500 260102 33.47 337000 341500 329000 454000 245000 349500 333086.37 4.22 0 -22172 364833 357166 341833 334166 318833 361000 338000 1170 104500 500 265620 500 1 234000000 785070 -77.06 3.72 12 0.11 -4354.00 90240.00 444000 20241008 -24.44 310500 20250403 8.05 386500 -13.20 20250224 310500 8.05 20250403 444000 -24.44 20241008 310500 8.05 20250403 0.09 Y 373220 500 1170 억 9866022 N N 23627 N 00 N
11 20250411 151145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 335500 -14000 5 -4.01 76513566500 229921 29.59 337000 341500 329000 454000 245000 349500 332781.98 4.22 0 -21400 364833 357166 341833 334166 318833 361000 338000 1170 104500 500 265620 500 1 234000000 785070 -77.06 3.72 12 0.10 -4354.00 90240.00 444000 20241008 -24.44 310500 20250403 8.05 386500 -13.20 20250224 310500 8.05 20250403 444000 -24.44 20241008 310500 8.05 20250403 0.09 Y 373220 500 1170 억 9866022 N N 132609 N 00 N
12 20250411 141143 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 332500 -17000 5 -4.86 63947439500 192332 24.75 337000 341500 329000 454000 245000 349500 332484.66 4.22 0 -22296 364833 357166 341833 334166 318833 361000 338000 1170 104500 500 265620 500 1 234000000 778050 -76.37 3.68 12 0.08 -4354.00 90240.00 444000 20241008 -25.11 310500 20250403 7.09 386500 -13.97 20250224 310500 7.09 20250403 444000 -25.11 20241008 310500 7.09 20250403 0.09 Y 373220 500 1170 억 9866022 N N 132609 N 00 N