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
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
20250414,160351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38750,-750,5,-1.90,114888400,2949,58.84,39150,39450,38600,51300,27650,39500,38958.43,12.06,0,-1044,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3906,5.34,0.35,12,0.03,7261.00,110507.00,42950,20240930,-9.78,34400,20240805,12.65,40500,-4.32,20250114,36200,7.04,20250327,42950,-9.78,20240930,34400,12.65,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,154,N,00,N
20250414,150354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38700,-800,5,-2.03,110864300,2845,56.76,39150,39450,38600,51300,27650,39500,38968.12,12.06,0,-1011,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3901,5.33,0.35,12,0.03,7261.00,110507.00,42950,20240930,-9.90,34400,20240805,12.50,40500,-4.44,20250114,36200,6.91,20250327,42950,-9.90,20240930,34400,12.50,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38800,-700,5,-1.77,86573150,2217,44.23,39150,39450,38700,51300,27650,39500,39049.68,12.06,0,-1085,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3911,5.34,0.35,12,0.02,7261.00,110507.00,42950,20240930,-9.66,34400,20240805,12.79,40500,-4.20,20250114,36200,7.18,20250327,42950,-9.66,20240930,34400,12.79,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,130353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38975,-525,5,-1.33,57194300,1461,29.15,39150,39450,38900,51300,27650,39500,39147.36,12.06,0,-908,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3929,5.37,0.35,12,0.01,7261.00,110507.00,42950,20240930,-9.25,34400,20240805,13.30,40500,-3.77,20250114,36200,7.67,20250327,42950,-9.25,20240930,34400,13.30,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,120354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38950,-550,5,-1.39,51042525,1303,26.00,39150,39450,38950,51300,27650,39500,39173.08,12.06,0,-796,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3926,5.36,0.35,12,0.01,7261.00,110507.00,42950,20240930,-9.31,34400,20240805,13.23,40500,-3.83,20250114,36200,7.60,20250327,42950,-9.31,20240930,34400,13.23,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,110352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39050,-450,5,-1.14,38737400,988,19.71,39150,39450,39050,51300,27650,39500,39207.89,12.06,0,-590,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3936,5.38,0.35,12,0.01,7261.00,110507.00,42950,20240930,-9.08,34400,20240805,13.52,40500,-3.58,20250114,36200,7.87,20250327,42950,-9.08,20240930,34400,13.52,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,100353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39200,-300,5,-0.76,20842725,531,10.59,39150,39450,39050,51300,27650,39500,39251.84,12.06,0,-321,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3951,5.40,0.35,12,0.01,7261.00,110507.00,42950,20240930,-8.73,34400,20240805,13.95,40500,-3.21,20250114,36200,8.29,20250327,42950,-8.73,20240930,34400,13.95,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250414,090354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39050,-450,5,-1.14,5654300,144,2.87,39150,39450,39050,51300,27650,39500,39265.97,12.06,0,-67,40066,39782,39216,38932,38366,39925,39075,504,11800,5000,30020,50,1,10080029,3936,5.38,0.35,12,0.00,7261.00,110507.00,42950,20240930,-9.08,34400,20240805,13.52,40500,-3.58,20250114,36200,7.87,20250327,42950,-9.08,20240930,34400,13.52,20240805,0.10,Y,029530,5000,504 억,,1215741,N,N,293,N,00,N
20250411,160350,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,450,2,1.15,196294600,5012,70.71,38650,39500,38650,50700,27350,39050,39164.92,12.07,0,-540,39916,39482,38666,38232,37416,39700,38450,504,11650,5000,29670,50,1,10080029,3982,5.44,0.36,12,0.05,7261.00,110507.00,42950,20240930,-8.03,34400,20240805,14.83,40500,-2.47,20250114,36200,9.12,20250327,42950,-8.03,20240930,34400,14.83,20240805,0.10,Y,029530,5000,504 억,,1216368,N,N,293,N,00,N
20250411,150353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39050,0,3,0.00,116818300,2988,42.16,38650,39300,38650,50700,27350,39050,39095.82,12.07,0,-261,39916,39482,38666,38232,37416,39700,38450,504,11650,5000,29670,50,1,10080029,3936,5.38,0.35,12,0.03,7261.00,110507.00,42950,20240930,-9.08,34400,20240805,13.52,40500,-3.58,20250114,36200,7.87,20250327,42950,-9.08,20240930,34400,13.52,20240805,0.10,Y,029530,5000,504 억,,1216368,N,N,206,N,00,N
20250411,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39100,50,2,0.13,91510500,2340,33.01,38650,39300,38650,50700,27350,39050,39107.05,12.07,0,-380,39916,39482,38666,38232,37416,39700,38450,504,11650,5000,29670,50,1,10080029,3941,5.38,0.35,12,0.02,7261.00,110507.00,42950,20240930,-8.96,34400,20240805,13.66,40500,-3.46,20250114,36200,8.01,20250327,42950,-8.96,20240930,34400,13.66,20240805,0.10,Y,029530,5000,504 억,,1216368,N,N,206,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 160351 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38750 -750 5 -1.90 114888400 2949 58.84 39150 39450 38600 51300 27650 39500 38958.43 12.06 0 -1044 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3906 5.34 0.35 12 0.03 7261.00 110507.00 42950 20240930 -9.78 34400 20240805 12.65 40500 -4.32 20250114 36200 7.04 20250327 42950 -9.78 20240930 34400 12.65 20240805 0.10 Y 029530 5000 504 억 1215741 N N 154 N 00 N
3 20250414 150354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38700 -800 5 -2.03 110864300 2845 56.76 39150 39450 38600 51300 27650 39500 38968.12 12.06 0 -1011 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3901 5.33 0.35 12 0.03 7261.00 110507.00 42950 20240930 -9.90 34400 20240805 12.50 40500 -4.44 20250114 36200 6.91 20250327 42950 -9.90 20240930 34400 12.50 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
4 20250414 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38800 -700 5 -1.77 86573150 2217 44.23 39150 39450 38700 51300 27650 39500 39049.68 12.06 0 -1085 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3911 5.34 0.35 12 0.02 7261.00 110507.00 42950 20240930 -9.66 34400 20240805 12.79 40500 -4.20 20250114 36200 7.18 20250327 42950 -9.66 20240930 34400 12.79 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
5 20250414 130353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38975 -525 5 -1.33 57194300 1461 29.15 39150 39450 38900 51300 27650 39500 39147.36 12.06 0 -908 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3929 5.37 0.35 12 0.01 7261.00 110507.00 42950 20240930 -9.25 34400 20240805 13.30 40500 -3.77 20250114 36200 7.67 20250327 42950 -9.25 20240930 34400 13.30 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
6 20250414 120354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38950 -550 5 -1.39 51042525 1303 26.00 39150 39450 38950 51300 27650 39500 39173.08 12.06 0 -796 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3926 5.36 0.35 12 0.01 7261.00 110507.00 42950 20240930 -9.31 34400 20240805 13.23 40500 -3.83 20250114 36200 7.60 20250327 42950 -9.31 20240930 34400 13.23 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
7 20250414 110352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39050 -450 5 -1.14 38737400 988 19.71 39150 39450 39050 51300 27650 39500 39207.89 12.06 0 -590 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3936 5.38 0.35 12 0.01 7261.00 110507.00 42950 20240930 -9.08 34400 20240805 13.52 40500 -3.58 20250114 36200 7.87 20250327 42950 -9.08 20240930 34400 13.52 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
8 20250414 100353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39200 -300 5 -0.76 20842725 531 10.59 39150 39450 39050 51300 27650 39500 39251.84 12.06 0 -321 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3951 5.40 0.35 12 0.01 7261.00 110507.00 42950 20240930 -8.73 34400 20240805 13.95 40500 -3.21 20250114 36200 8.29 20250327 42950 -8.73 20240930 34400 13.95 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
9 20250414 090354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39050 -450 5 -1.14 5654300 144 2.87 39150 39450 39050 51300 27650 39500 39265.97 12.06 0 -67 40066 39782 39216 38932 38366 39925 39075 504 11800 5000 30020 50 1 10080029 3936 5.38 0.35 12 0.00 7261.00 110507.00 42950 20240930 -9.08 34400 20240805 13.52 40500 -3.58 20250114 36200 7.87 20250327 42950 -9.08 20240930 34400 13.52 20240805 0.10 Y 029530 5000 504 억 1215741 N N 293 N 00 N
10 20250411 160350 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39500 450 2 1.15 196294600 5012 70.71 38650 39500 38650 50700 27350 39050 39164.92 12.07 0 -540 39916 39482 38666 38232 37416 39700 38450 504 11650 5000 29670 50 1 10080029 3982 5.44 0.36 12 0.05 7261.00 110507.00 42950 20240930 -8.03 34400 20240805 14.83 40500 -2.47 20250114 36200 9.12 20250327 42950 -8.03 20240930 34400 14.83 20240805 0.10 Y 029530 5000 504 억 1216368 N N 293 N 00 N
11 20250411 150353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39050 0 3 0.00 116818300 2988 42.16 38650 39300 38650 50700 27350 39050 39095.82 12.07 0 -261 39916 39482 38666 38232 37416 39700 38450 504 11650 5000 29670 50 1 10080029 3936 5.38 0.35 12 0.03 7261.00 110507.00 42950 20240930 -9.08 34400 20240805 13.52 40500 -3.58 20250114 36200 7.87 20250327 42950 -9.08 20240930 34400 13.52 20240805 0.10 Y 029530 5000 504 억 1216368 N N 206 N 00 N
12 20250411 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 39100 50 2 0.13 91510500 2340 33.01 38650 39300 38650 50700 27350 39050 39107.05 12.07 0 -380 39916 39482 38666 38232 37416 39700 38450 504 11650 5000 29670 50 1 10080029 3941 5.38 0.35 12 0.02 7261.00 110507.00 42950 20240930 -8.96 34400 20240805 13.66 40500 -3.46 20250114 36200 8.01 20250327 42950 -8.96 20240930 34400 13.66 20240805 0.10 Y 029530 5000 504 억 1216368 N N 206 N 00 N