ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029530/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
20250407,160343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1000,5,-2.61,524263900,14068,262.66,38100,38100,37050,49750,26850,38300,37266.41,11.97,0,-1314,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3760,5.14,0.34,12,0.14,7261.00,110507.00,42950,20240930,-13.15,34400,20240805,8.43,40500,-7.90,20250114,36200,3.04,20250327,42950,-13.15,20240930,34400,8.43,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,3,N,00,N
20250407,150346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37100,-1200,5,-3.13,493904000,13252,247.42,38100,38100,37050,49750,26850,38300,37270.15,11.97,0,-872,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3740,5.11,0.34,12,0.13,7261.00,110507.00,42950,20240930,-13.62,34400,20240805,7.85,40500,-8.40,20250114,36200,2.49,20250327,42950,-13.62,20240930,34400,7.85,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,140346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37200,-1100,5,-2.87,477064200,12799,238.97,38100,38100,37050,49750,26850,38300,37273.55,11.97,0,-532,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3750,5.12,0.34,12,0.13,7261.00,110507.00,42950,20240930,-13.39,34400,20240805,8.14,40500,-8.15,20250114,36200,2.76,20250327,42950,-13.39,20240930,34400,8.14,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,130343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1000,5,-2.61,426247450,11433,213.46,38100,38100,37050,49750,26850,38300,37282.21,11.97,0,-27,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3760,5.14,0.34,12,0.11,7261.00,110507.00,42950,20240930,-13.15,34400,20240805,8.43,40500,-7.90,20250114,36200,3.04,20250327,42950,-13.15,20240930,34400,8.43,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,120344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1000,5,-2.61,365675900,9808,183.12,38100,38100,37050,49750,26850,38300,37283.43,11.97,0,1489,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3760,5.14,0.34,12,0.10,7261.00,110507.00,42950,20240930,-13.15,34400,20240805,8.43,40500,-7.90,20250114,36200,3.04,20250327,42950,-13.15,20240930,34400,8.43,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,110344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1000,5,-2.61,335330750,8995,167.94,38100,38100,37050,49750,26850,38300,37279.68,11.97,0,2074,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3760,5.14,0.34,12,0.09,7261.00,110507.00,42950,20240930,-13.15,34400,20240805,8.43,40500,-7.90,20250114,36200,3.04,20250327,42950,-13.15,20240930,34400,8.43,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,100345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37200,-1100,5,-2.87,222450050,5964,111.35,38100,38100,37050,49750,26850,38300,37298.80,11.97,0,532,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3750,5.12,0.34,12,0.06,7261.00,110507.00,42950,20240930,-13.39,34400,20240805,8.14,40500,-8.15,20250114,36200,2.76,20250327,42950,-13.39,20240930,34400,8.14,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250407,090345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37600,-700,5,-1.83,10132050,270,5.04,38100,38100,37400,49750,26850,38300,37526.11,11.97,0,97,38800,38550,38050,37800,37300,38675,37925,504,11450,5000,29100,50,1,10080029,3790,5.18,0.34,12,0.00,7261.00,110507.00,42950,20240930,-12.46,34400,20240805,9.30,40500,-7.16,20250114,36200,3.87,20250327,42950,-12.46,20240930,34400,9.30,20240805,0.11,Y,029530,5000,504 억,,1206501,N,N,39,N,00,N
20250404,160344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,300,2,0.79,203150250,5347,151.99,37600,38300,37550,49400,26600,38000,37993.20,11.97,0,32,38600,38300,37850,37550,37100,38450,37700,504,11400,5000,28880,50,1,10080029,3861,5.27,0.35,12,0.05,7261.00,110507.00,42950,20240930,-10.83,34400,20240805,11.34,40500,-5.43,20250114,36200,5.80,20250327,42950,-10.83,20240930,34400,11.34,20240805,0.11,Y,029530,5000,504 억,,1206512,N,N,39,N,00,N
20250404,150346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,200,2,0.53,153743800,4055,115.26,37600,38300,37550,49400,26600,38000,37914.62,11.97,0,310,38600,38300,37850,37550,37100,38450,37700,504,11400,5000,28880,50,1,10080029,3851,5.26,0.35,12,0.04,7261.00,110507.00,42950,20240930,-11.06,34400,20240805,11.05,40500,-5.68,20250114,36200,5.52,20250327,42950,-11.06,20240930,34400,11.05,20240805,0.11,Y,029530,5000,504 억,,1206512,N,N,11,N,00,N
20250404,140347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,0,3,0.00,121165750,3198,90.90,37600,38300,37550,49400,26600,38000,37887.98,11.97,0,347,38600,38300,37850,37550,37100,38450,37700,504,11400,5000,28880,50,1,10080029,3830,5.23,0.34,12,0.03,7261.00,110507.00,42950,20240930,-11.53,34400,20240805,10.47,40500,-6.17,20250114,36200,4.97,20250327,42950,-11.53,20240930,34400,10.47,20240805,0.11,Y,029530,5000,504 억,,1206512,N,N,11,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 20250407 160343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37300 -1000 5 -2.61 524263900 14068 262.66 38100 38100 37050 49750 26850 38300 37266.41 11.97 0 -1314 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3760 5.14 0.34 12 0.14 7261.00 110507.00 42950 20240930 -13.15 34400 20240805 8.43 40500 -7.90 20250114 36200 3.04 20250327 42950 -13.15 20240930 34400 8.43 20240805 0.11 Y 029530 5000 504 억 1206501 N N 3 N 00 N
3 20250407 150346 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37100 -1200 5 -3.13 493904000 13252 247.42 38100 38100 37050 49750 26850 38300 37270.15 11.97 0 -872 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3740 5.11 0.34 12 0.13 7261.00 110507.00 42950 20240930 -13.62 34400 20240805 7.85 40500 -8.40 20250114 36200 2.49 20250327 42950 -13.62 20240930 34400 7.85 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
4 20250407 140346 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37200 -1100 5 -2.87 477064200 12799 238.97 38100 38100 37050 49750 26850 38300 37273.55 11.97 0 -532 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3750 5.12 0.34 12 0.13 7261.00 110507.00 42950 20240930 -13.39 34400 20240805 8.14 40500 -8.15 20250114 36200 2.76 20250327 42950 -13.39 20240930 34400 8.14 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
5 20250407 130343 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37300 -1000 5 -2.61 426247450 11433 213.46 38100 38100 37050 49750 26850 38300 37282.21 11.97 0 -27 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3760 5.14 0.34 12 0.11 7261.00 110507.00 42950 20240930 -13.15 34400 20240805 8.43 40500 -7.90 20250114 36200 3.04 20250327 42950 -13.15 20240930 34400 8.43 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
6 20250407 120344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37300 -1000 5 -2.61 365675900 9808 183.12 38100 38100 37050 49750 26850 38300 37283.43 11.97 0 1489 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3760 5.14 0.34 12 0.10 7261.00 110507.00 42950 20240930 -13.15 34400 20240805 8.43 40500 -7.90 20250114 36200 3.04 20250327 42950 -13.15 20240930 34400 8.43 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
7 20250407 110344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37300 -1000 5 -2.61 335330750 8995 167.94 38100 38100 37050 49750 26850 38300 37279.68 11.97 0 2074 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3760 5.14 0.34 12 0.09 7261.00 110507.00 42950 20240930 -13.15 34400 20240805 8.43 40500 -7.90 20250114 36200 3.04 20250327 42950 -13.15 20240930 34400 8.43 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
8 20250407 100345 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37200 -1100 5 -2.87 222450050 5964 111.35 38100 38100 37050 49750 26850 38300 37298.80 11.97 0 532 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3750 5.12 0.34 12 0.06 7261.00 110507.00 42950 20240930 -13.39 34400 20240805 8.14 40500 -8.15 20250114 36200 2.76 20250327 42950 -13.39 20240930 34400 8.14 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
9 20250407 090345 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37600 -700 5 -1.83 10132050 270 5.04 38100 38100 37400 49750 26850 38300 37526.11 11.97 0 97 38800 38550 38050 37800 37300 38675 37925 504 11450 5000 29100 50 1 10080029 3790 5.18 0.34 12 0.00 7261.00 110507.00 42950 20240930 -12.46 34400 20240805 9.30 40500 -7.16 20250114 36200 3.87 20250327 42950 -12.46 20240930 34400 9.30 20240805 0.11 Y 029530 5000 504 억 1206501 N N 39 N 00 N
10 20250404 160344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 300 2 0.79 203150250 5347 151.99 37600 38300 37550 49400 26600 38000 37993.20 11.97 0 32 38600 38300 37850 37550 37100 38450 37700 504 11400 5000 28880 50 1 10080029 3861 5.27 0.35 12 0.05 7261.00 110507.00 42950 20240930 -10.83 34400 20240805 11.34 40500 -5.43 20250114 36200 5.80 20250327 42950 -10.83 20240930 34400 11.34 20240805 0.11 Y 029530 5000 504 억 1206512 N N 39 N 00 N
11 20250404 150346 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 200 2 0.53 153743800 4055 115.26 37600 38300 37550 49400 26600 38000 37914.62 11.97 0 310 38600 38300 37850 37550 37100 38450 37700 504 11400 5000 28880 50 1 10080029 3851 5.26 0.35 12 0.04 7261.00 110507.00 42950 20240930 -11.06 34400 20240805 11.05 40500 -5.68 20250114 36200 5.52 20250327 42950 -11.06 20240930 34400 11.05 20240805 0.11 Y 029530 5000 504 억 1206512 N N 11 N 00 N
12 20250404 140347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38000 0 3 0.00 121165750 3198 90.90 37600 38300 37550 49400 26600 38000 37887.98 11.97 0 347 38600 38300 37850 37550 37100 38450 37700 504 11400 5000 28880 50 1 10080029 3830 5.23 0.34 12 0.03 7261.00 110507.00 42950 20240930 -11.53 34400 20240805 10.47 40500 -6.17 20250114 36200 4.97 20250327 42950 -11.53 20240930 34400 10.47 20240805 0.11 Y 029530 5000 504 억 1206512 N N 11 N 00 N