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
450080/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
20250414,161227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,700,2,1.28,22506191900,404824,98.32,56100,57400,54600,70900,38300,54600,55595.03,23.49,0,-52300,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38565,-89.48,5.23,12,0.58,-618.00,10577.00,144100,20240930,-61.62,47450,20250409,16.54,102800,-46.21,20250224,47450,16.54,20250409,144100,-61.62,20240930,47450,16.54,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,89257,N,00,N
20250414,151238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,800,2,1.47,21593165200,388329,94.32,56100,57400,54600,70900,38300,54600,55605.34,23.49,0,-58058,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38635,-89.64,5.24,12,0.56,-618.00,10577.00,144100,20240930,-61.55,47450,20250409,16.75,102800,-46.11,20250224,47450,16.75,20250409,144100,-61.55,20240930,47450,16.75,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,141239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,500,2,0.92,18682648050,335783,81.55,56100,57400,54600,70900,38300,54600,55639.05,23.49,0,-54096,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38426,-89.16,5.21,12,0.48,-618.00,10577.00,144100,20240930,-61.76,47450,20250409,16.12,102800,-46.40,20250224,47450,16.12,20250409,144100,-61.76,20240930,47450,16.12,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,131235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55200,600,2,1.10,17448247400,313399,76.12,56100,57400,54600,70900,38300,54600,55674.23,23.49,0,-54878,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38496,-89.32,5.22,12,0.45,-618.00,10577.00,144100,20240930,-61.69,47450,20250409,16.33,102800,-46.30,20250224,47450,16.33,20250409,144100,-61.69,20240930,47450,16.33,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,121239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,16129092250,289425,70.29,56100,57400,54600,70900,38300,54600,55728.05,23.49,0,-53081,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38217,-88.67,5.18,12,0.42,-618.00,10577.00,144100,20240930,-61.97,47450,20250409,15.49,102800,-46.69,20250224,47450,15.49,20250409,144100,-61.97,20240930,47450,15.49,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,111232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,200,2,0.37,14295981100,256116,62.20,56100,57400,54600,70900,38300,54600,55818.38,23.49,0,-48125,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38217,-88.67,5.18,12,0.37,-618.00,10577.00,144100,20240930,-61.97,47450,20250409,15.49,102800,-46.69,20250224,47450,15.49,20250409,144100,-61.97,20240930,47450,15.49,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,101234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,700,2,1.28,10723358200,191311,46.46,56100,57400,54900,70900,38300,54600,56051.97,23.49,0,-38142,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38565,-89.48,5.23,12,0.27,-618.00,10577.00,144100,20240930,-61.62,47450,20250409,16.54,102800,-46.21,20250224,47450,16.54,20250409,144100,-61.62,20240930,47450,16.54,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250414,091236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,1200,2,2.20,3886637700,68719,16.69,56100,57400,55500,70900,38300,54600,56558.41,23.49,0,-17427,56933,55766,53433,52266,49933,56350,52850,355,16300,500,38220,100,1,69738568,38914,-90.29,5.28,12,0.10,-618.00,10577.00,144100,20240930,-61.28,47450,20250409,17.60,102800,-45.72,20250224,47450,17.60,20250409,144100,-61.28,20240930,47450,17.60,20250409,1.31,Y,450080,500,354 억,,16384960,N,N,58978,N,00,N
20250411,161222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,0,3,0.00,21779413650,411734,47.91,53000,54600,51100,70900,38300,54600,52895.57,23.60,0,-40344,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,38077,-88.35,5.16,12,0.59,-618.00,10577.00,144100,20240930,-62.11,47450,20250409,15.07,102800,-46.89,20250224,47450,15.07,20250409,144100,-62.11,20240930,47450,15.07,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,58978,N,00,N
20250411,151234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,-500,5,-0.92,19788919950,375205,43.66,53000,54100,51100,70900,38300,54600,52741.62,23.60,0,-45649,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,37729,-87.54,5.11,12,0.54,-618.00,10577.00,144100,20240930,-62.46,47450,20250409,14.01,102800,-47.37,20250224,47450,14.01,20250409,144100,-62.46,20240930,47450,14.01,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,N,00,N
20250411,141231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53000,-1600,5,-2.93,17019759000,323565,37.65,53000,53800,51100,70900,38300,54600,52600.74,23.60,0,-52870,57533,56066,53433,51966,49333,56800,52700,355,16300,500,38220,100,1,69738568,36961,-85.76,5.01,12,0.46,-618.00,10577.00,144100,20240930,-63.22,47450,20250409,11.70,102800,-48.44,20250224,47450,11.70,20250409,144100,-63.22,20240930,47450,11.70,20250409,1.31,Y,450080,500,354 억,,16458200,N,N,96381,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 161227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55300 700 2 1.28 22506191900 404824 98.32 56100 57400 54600 70900 38300 54600 55595.03 23.49 0 -52300 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38565 -89.48 5.23 12 0.58 -618.00 10577.00 144100 20240930 -61.62 47450 20250409 16.54 102800 -46.21 20250224 47450 16.54 20250409 144100 -61.62 20240930 47450 16.54 20250409 1.31 Y 450080 500 354 억 16384960 N N 89257 N 00 N
3 20250414 151238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55400 800 2 1.47 21593165200 388329 94.32 56100 57400 54600 70900 38300 54600 55605.34 23.49 0 -58058 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38635 -89.64 5.24 12 0.56 -618.00 10577.00 144100 20240930 -61.55 47450 20250409 16.75 102800 -46.11 20250224 47450 16.75 20250409 144100 -61.55 20240930 47450 16.75 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
4 20250414 141239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55100 500 2 0.92 18682648050 335783 81.55 56100 57400 54600 70900 38300 54600 55639.05 23.49 0 -54096 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38426 -89.16 5.21 12 0.48 -618.00 10577.00 144100 20240930 -61.76 47450 20250409 16.12 102800 -46.40 20250224 47450 16.12 20250409 144100 -61.76 20240930 47450 16.12 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
5 20250414 131235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55200 600 2 1.10 17448247400 313399 76.12 56100 57400 54600 70900 38300 54600 55674.23 23.49 0 -54878 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38496 -89.32 5.22 12 0.45 -618.00 10577.00 144100 20240930 -61.69 47450 20250409 16.33 102800 -46.30 20250224 47450 16.33 20250409 144100 -61.69 20240930 47450 16.33 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
6 20250414 121239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54800 200 2 0.37 16129092250 289425 70.29 56100 57400 54600 70900 38300 54600 55728.05 23.49 0 -53081 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38217 -88.67 5.18 12 0.42 -618.00 10577.00 144100 20240930 -61.97 47450 20250409 15.49 102800 -46.69 20250224 47450 15.49 20250409 144100 -61.97 20240930 47450 15.49 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
7 20250414 111232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54800 200 2 0.37 14295981100 256116 62.20 56100 57400 54600 70900 38300 54600 55818.38 23.49 0 -48125 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38217 -88.67 5.18 12 0.37 -618.00 10577.00 144100 20240930 -61.97 47450 20250409 15.49 102800 -46.69 20250224 47450 15.49 20250409 144100 -61.97 20240930 47450 15.49 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
8 20250414 101234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55300 700 2 1.28 10723358200 191311 46.46 56100 57400 54900 70900 38300 54600 56051.97 23.49 0 -38142 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38565 -89.48 5.23 12 0.27 -618.00 10577.00 144100 20240930 -61.62 47450 20250409 16.54 102800 -46.21 20250224 47450 16.54 20250409 144100 -61.62 20240930 47450 16.54 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
9 20250414 091236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55800 1200 2 2.20 3886637700 68719 16.69 56100 57400 55500 70900 38300 54600 56558.41 23.49 0 -17427 56933 55766 53433 52266 49933 56350 52850 355 16300 500 38220 100 1 69738568 38914 -90.29 5.28 12 0.10 -618.00 10577.00 144100 20240930 -61.28 47450 20250409 17.60 102800 -45.72 20250224 47450 17.60 20250409 144100 -61.28 20240930 47450 17.60 20250409 1.31 Y 450080 500 354 억 16384960 N N 58978 N 00 N
10 20250411 161222 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54600 0 3 0.00 21779413650 411734 47.91 53000 54600 51100 70900 38300 54600 52895.57 23.60 0 -40344 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 38077 -88.35 5.16 12 0.59 -618.00 10577.00 144100 20240930 -62.11 47450 20250409 15.07 102800 -46.89 20250224 47450 15.07 20250409 144100 -62.11 20240930 47450 15.07 20250409 1.31 Y 450080 500 354 억 16458200 N N 58978 N 00 N
11 20250411 151234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54100 -500 5 -0.92 19788919950 375205 43.66 53000 54100 51100 70900 38300 54600 52741.62 23.60 0 -45649 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 37729 -87.54 5.11 12 0.54 -618.00 10577.00 144100 20240930 -62.46 47450 20250409 14.01 102800 -47.37 20250224 47450 14.01 20250409 144100 -62.46 20240930 47450 14.01 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N
12 20250411 141231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 53000 -1600 5 -2.93 17019759000 323565 37.65 53000 53800 51100 70900 38300 54600 52600.74 23.60 0 -52870 57533 56066 53433 51966 49333 56800 52700 355 16300 500 38220 100 1 69738568 36961 -85.76 5.01 12 0.46 -618.00 10577.00 144100 20240930 -63.22 47450 20250409 11.70 102800 -48.44 20250224 47450 11.70 20250409 144100 -63.22 20240930 47450 11.70 20250409 1.31 Y 450080 500 354 억 16458200 N N 96381 N 00 N