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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033240/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
20250421,160405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11220,-170,5,-1.49,334940730,29714,158.04,11390,11480,11180,14800,7980,11390,11272.15,5.86,0,-6586,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2486,14.96,0.60,12,0.13,750.00,18608.00,28550,20240513,-60.70,9940,20250409,12.88,18390,-38.99,20250204,9940,12.88,20250409,28550,-60.70,20240513,9940,12.88,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,2282,N,00,N
20250421,150412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11240,-150,5,-1.32,302729360,26842,142.77,11390,11480,11180,14800,7980,11390,11278.20,5.86,0,-6016,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2490,14.99,0.60,12,0.12,750.00,18608.00,28550,20240513,-60.63,9940,20250409,13.08,18390,-38.88,20250204,9940,13.08,20250409,28550,-60.63,20240513,9940,13.08,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,140412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11210,-180,5,-1.58,276121110,24470,130.15,11390,11480,11180,14800,7980,11390,11284.07,5.86,0,-5453,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2484,14.95,0.60,12,0.11,750.00,18608.00,28550,20240513,-60.74,9940,20250409,12.78,18390,-39.04,20250204,9940,12.78,20250409,28550,-60.74,20240513,9940,12.78,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,130413,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11190,-200,5,-1.76,243241820,21536,114.55,11390,11480,11180,14800,7980,11390,11294.66,5.86,0,-6142,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2479,14.92,0.60,12,0.10,750.00,18608.00,28550,20240513,-60.81,9940,20250409,12.58,18390,-39.15,20250204,9940,12.58,20250409,28550,-60.81,20240513,9940,12.58,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,120412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11230,-160,5,-1.40,190254880,16806,89.39,11390,11480,11220,14800,7980,11390,11320.65,5.86,0,-5039,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2488,14.97,0.60,12,0.08,750.00,18608.00,28550,20240513,-60.67,9940,20250409,12.98,18390,-38.93,20250204,9940,12.98,20250409,28550,-60.67,20240513,9940,12.98,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,110413,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11360,-30,5,-0.26,128652760,11335,60.29,11390,11480,11260,14800,7980,11390,11350.04,5.86,0,-1337,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2517,15.15,0.61,12,0.05,750.00,18608.00,28550,20240513,-60.21,9940,20250409,14.29,18390,-38.23,20250204,9940,14.29,20250409,28550,-60.21,20240513,9940,14.29,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,100409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11380,-10,5,-0.09,84990250,7472,39.74,11390,11480,11300,14800,7980,11390,11374.50,5.86,0,1813,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2521,15.17,0.61,12,0.03,750.00,18608.00,28550,20240513,-60.14,9940,20250409,14.49,18390,-38.12,20250204,9940,14.49,20250409,28550,-60.14,20240513,9940,14.49,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250421,090421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11380,-10,5,-0.09,7434200,653,3.47,11390,11390,11300,14800,7980,11390,11384.69,5.86,0,-111,11543,11466,11323,11246,11103,11395,11175,111,3410,500,8200,10,1,22155870,2521,15.17,0.61,12,0.00,750.00,18608.00,28550,20240513,-60.14,9940,20250409,14.49,18390,-38.12,20250204,9940,14.49,20250409,28550,-60.14,20240513,9940,14.49,20250409,2.90,Y,033240,500,110 억,,1299057,N,N,1423,N,00,N
20250418,160405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11390,10,2,0.09,211864605,18801,103.87,11400,11400,11180,14790,7970,11380,11268.79,5.89,0,-6497,11673,11526,11273,11126,10873,11600,11200,111,3410,500,8190,10,1,22155870,2524,15.19,0.61,12,0.08,750.00,18608.00,28550,20240513,-60.11,9940,20250409,14.59,18390,-38.06,20250204,9940,14.59,20250409,28550,-60.11,20240513,9940,14.59,20250409,2.88,Y,033240,500,110 억,,1305801,N,N,1423,N,00,N
20250418,150410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11370,-10,5,-0.09,195566105,17368,95.96,11400,11400,11180,14790,7970,11380,11260.14,5.89,0,-5944,11673,11526,11273,11126,10873,11600,11200,111,3410,500,8190,10,1,22155870,2519,15.16,0.61,12,0.08,750.00,18608.00,28550,20240513,-60.18,9940,20250409,14.39,18390,-38.17,20250204,9940,14.39,20250409,28550,-60.18,20240513,9940,14.39,20250409,2.88,Y,033240,500,110 억,,1305801,N,N,360,N,00,N
20250418,140412,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11310,-70,5,-0.62,184866885,16425,90.75,11400,11400,11180,14790,7970,11380,11255.21,5.89,0,-5959,11673,11526,11273,11126,10873,11600,11200,111,3410,500,8190,10,1,22155870,2506,15.08,0.61,12,0.07,750.00,18608.00,28550,20240513,-60.39,9940,20250409,13.78,18390,-38.50,20250204,9940,13.78,20250409,28550,-60.39,20240513,9940,13.78,20250409,2.88,Y,033240,500,110 억,,1305801,N,N,360,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 20250421 160405 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11220 -170 5 -1.49 334940730 29714 158.04 11390 11480 11180 14800 7980 11390 11272.15 5.86 0 -6586 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2486 14.96 0.60 12 0.13 750.00 18608.00 28550 20240513 -60.70 9940 20250409 12.88 18390 -38.99 20250204 9940 12.88 20250409 28550 -60.70 20240513 9940 12.88 20250409 2.90 Y 033240 500 110 억 1299057 N N 2282 N 00 N
3 20250421 150412 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11240 -150 5 -1.32 302729360 26842 142.77 11390 11480 11180 14800 7980 11390 11278.20 5.86 0 -6016 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2490 14.99 0.60 12 0.12 750.00 18608.00 28550 20240513 -60.63 9940 20250409 13.08 18390 -38.88 20250204 9940 13.08 20250409 28550 -60.63 20240513 9940 13.08 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
4 20250421 140412 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11210 -180 5 -1.58 276121110 24470 130.15 11390 11480 11180 14800 7980 11390 11284.07 5.86 0 -5453 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2484 14.95 0.60 12 0.11 750.00 18608.00 28550 20240513 -60.74 9940 20250409 12.78 18390 -39.04 20250204 9940 12.78 20250409 28550 -60.74 20240513 9940 12.78 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
5 20250421 130413 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11190 -200 5 -1.76 243241820 21536 114.55 11390 11480 11180 14800 7980 11390 11294.66 5.86 0 -6142 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2479 14.92 0.60 12 0.10 750.00 18608.00 28550 20240513 -60.81 9940 20250409 12.58 18390 -39.15 20250204 9940 12.58 20250409 28550 -60.81 20240513 9940 12.58 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
6 20250421 120412 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11230 -160 5 -1.40 190254880 16806 89.39 11390 11480 11220 14800 7980 11390 11320.65 5.86 0 -5039 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2488 14.97 0.60 12 0.08 750.00 18608.00 28550 20240513 -60.67 9940 20250409 12.98 18390 -38.93 20250204 9940 12.98 20250409 28550 -60.67 20240513 9940 12.98 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
7 20250421 110413 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11360 -30 5 -0.26 128652760 11335 60.29 11390 11480 11260 14800 7980 11390 11350.04 5.86 0 -1337 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2517 15.15 0.61 12 0.05 750.00 18608.00 28550 20240513 -60.21 9940 20250409 14.29 18390 -38.23 20250204 9940 14.29 20250409 28550 -60.21 20240513 9940 14.29 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
8 20250421 100409 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11380 -10 5 -0.09 84990250 7472 39.74 11390 11480 11300 14800 7980 11390 11374.50 5.86 0 1813 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2521 15.17 0.61 12 0.03 750.00 18608.00 28550 20240513 -60.14 9940 20250409 14.49 18390 -38.12 20250204 9940 14.49 20250409 28550 -60.14 20240513 9940 14.49 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
9 20250421 090421 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11380 -10 5 -0.09 7434200 653 3.47 11390 11390 11300 14800 7980 11390 11384.69 5.86 0 -111 11543 11466 11323 11246 11103 11395 11175 111 3410 500 8200 10 1 22155870 2521 15.17 0.61 12 0.00 750.00 18608.00 28550 20240513 -60.14 9940 20250409 14.49 18390 -38.12 20250204 9940 14.49 20250409 28550 -60.14 20240513 9940 14.49 20250409 2.90 Y 033240 500 110 억 1299057 N N 1423 N 00 N
10 20250418 160405 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11390 10 2 0.09 211864605 18801 103.87 11400 11400 11180 14790 7970 11380 11268.79 5.89 0 -6497 11673 11526 11273 11126 10873 11600 11200 111 3410 500 8190 10 1 22155870 2524 15.19 0.61 12 0.08 750.00 18608.00 28550 20240513 -60.11 9940 20250409 14.59 18390 -38.06 20250204 9940 14.59 20250409 28550 -60.11 20240513 9940 14.59 20250409 2.88 Y 033240 500 110 억 1305801 N N 1423 N 00 N
11 20250418 150410 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11370 -10 5 -0.09 195566105 17368 95.96 11400 11400 11180 14790 7970 11380 11260.14 5.89 0 -5944 11673 11526 11273 11126 10873 11600 11200 111 3410 500 8190 10 1 22155870 2519 15.16 0.61 12 0.08 750.00 18608.00 28550 20240513 -60.18 9940 20250409 14.39 18390 -38.17 20250204 9940 14.39 20250409 28550 -60.18 20240513 9940 14.39 20250409 2.88 Y 033240 500 110 억 1305801 N N 360 N 00 N
12 20250418 140412 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11310 -70 5 -0.62 184866885 16425 90.75 11400 11400 11180 14790 7970 11380 11255.21 5.89 0 -5959 11673 11526 11273 11126 10873 11600 11200 111 3410 500 8190 10 1 22155870 2506 15.08 0.61 12 0.07 750.00 18608.00 28550 20240513 -60.39 9940 20250409 13.78 18390 -38.50 20250204 9940 13.78 20250409 28550 -60.39 20240513 9940 13.78 20250409 2.88 Y 033240 500 110 억 1305801 N N 360 N 00 N