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
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
20250414,160405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11330,440,2,4.04,920895985,81191,189.43,11450,11540,11220,14150,7630,10890,11342.34,5.91,0,9441,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2510,15.11,0.61,12,0.37,750.00,18608.00,28550,20240513,-60.32,9940,20250409,13.98,18390,-38.39,20250204,9940,13.98,20250409,28550,-60.32,20240513,9940,13.98,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,4514,N,00,N
20250414,150408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11280,390,2,3.58,867252645,76450,178.37,11450,11540,11220,14150,7630,10890,11344.05,5.91,0,9774,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2499,15.04,0.61,12,0.35,750.00,18608.00,28550,20240513,-60.49,9940,20250409,13.48,18390,-38.66,20250204,9940,13.48,20250409,28550,-60.49,20240513,9940,13.48,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,140407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11260,370,2,3.40,770863535,67900,158.42,11450,11540,11220,14150,7630,10890,11352.92,5.91,0,7191,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2495,15.01,0.61,12,0.31,750.00,18608.00,28550,20240513,-60.56,9940,20250409,13.28,18390,-38.77,20250204,9940,13.28,20250409,28550,-60.56,20240513,9940,13.28,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,130407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11280,390,2,3.58,696401185,61295,143.01,11450,11540,11220,14150,7630,10890,11361.47,5.91,0,3984,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2499,15.04,0.61,12,0.28,750.00,18608.00,28550,20240513,-60.49,9940,20250409,13.48,18390,-38.66,20250204,9940,13.48,20250409,28550,-60.49,20240513,9940,13.48,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,120408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11260,370,2,3.40,625029115,54958,128.22,11450,11540,11220,14150,7630,10890,11372.85,5.91,0,2094,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2495,15.01,0.61,12,0.25,750.00,18608.00,28550,20240513,-60.56,9940,20250409,13.28,18390,-38.77,20250204,9940,13.28,20250409,28550,-60.56,20240513,9940,13.28,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,110406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11250,360,2,3.31,540369725,47443,110.69,11450,11540,11220,14150,7630,10890,11389.87,5.91,0,-2479,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2493,15.00,0.60,12,0.21,750.00,18608.00,28550,20240513,-60.60,9940,20250409,13.18,18390,-38.83,20250204,9940,13.18,20250409,28550,-60.60,20240513,9940,13.18,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,100408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11240,350,2,3.21,433375755,37965,88.58,11450,11540,11230,14150,7630,10890,11415.14,5.91,0,-5090,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2490,14.99,0.60,12,0.17,750.00,18608.00,28550,20240513,-60.63,9940,20250409,13.08,18390,-38.88,20250204,9940,13.08,20250409,28550,-60.63,20240513,9940,13.08,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250414,090408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11500,610,2,5.60,145605920,12706,29.64,11450,11530,11390,14150,7630,10890,11459.62,5.91,0,162,11410,11150,10680,10420,9950,11280,10550,111,3260,500,7840,10,1,22155870,2548,15.33,0.62,12,0.06,750.00,18608.00,28550,20240513,-59.72,9940,20250409,15.69,18390,-37.47,20250204,9940,15.69,20250409,28550,-59.72,20240513,9940,15.69,20250409,2.91,Y,033240,500,110 억,,1308667,N,N,2734,N,00,N
20250411,160404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10890,160,2,1.49,455438500,42861,89.67,10670,10940,10210,13940,7520,10730,10625.92,5.92,0,1808,10970,10850,10680,10560,10390,10875,10585,111,3210,500,7720,10,1,22155870,2413,14.52,0.59,12,0.19,750.00,18608.00,28550,20240513,-61.86,9940,20250409,9.56,18390,-40.78,20250204,9940,9.56,20250409,28550,-61.86,20240513,9940,9.56,20250409,2.96,Y,033240,500,110 억,,1311326,N,N,2734,N,00,N
20250411,150407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10820,90,2,0.84,413904710,39040,81.68,10670,10860,10210,13940,7520,10730,10602.07,5.92,0,3426,10970,10850,10680,10560,10390,10875,10585,111,3210,500,7720,10,1,22155870,2397,14.43,0.58,12,0.18,750.00,18608.00,28550,20240513,-62.10,9940,20250409,8.85,18390,-41.16,20250204,9940,8.85,20250409,28550,-62.10,20240513,9940,8.85,20250409,2.96,Y,033240,500,110 억,,1311326,N,N,3148,N,00,N
20250411,140406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10780,50,2,0.47,335802260,31788,66.50,10670,10800,10210,13940,7520,10730,10563.81,5.92,0,3137,10970,10850,10680,10560,10390,10875,10585,111,3210,500,7720,10,1,22155870,2388,14.37,0.58,12,0.14,750.00,18608.00,28550,20240513,-62.24,9940,20250409,8.45,18390,-41.38,20250204,9940,8.45,20250409,28550,-62.24,20240513,9940,8.45,20250409,2.96,Y,033240,500,110 억,,1311326,N,N,3148,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 160405 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11330 440 2 4.04 920895985 81191 189.43 11450 11540 11220 14150 7630 10890 11342.34 5.91 0 9441 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2510 15.11 0.61 12 0.37 750.00 18608.00 28550 20240513 -60.32 9940 20250409 13.98 18390 -38.39 20250204 9940 13.98 20250409 28550 -60.32 20240513 9940 13.98 20250409 2.91 Y 033240 500 110 억 1308667 N N 4514 N 00 N
3 20250414 150408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11280 390 2 3.58 867252645 76450 178.37 11450 11540 11220 14150 7630 10890 11344.05 5.91 0 9774 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2499 15.04 0.61 12 0.35 750.00 18608.00 28550 20240513 -60.49 9940 20250409 13.48 18390 -38.66 20250204 9940 13.48 20250409 28550 -60.49 20240513 9940 13.48 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
4 20250414 140407 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11260 370 2 3.40 770863535 67900 158.42 11450 11540 11220 14150 7630 10890 11352.92 5.91 0 7191 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2495 15.01 0.61 12 0.31 750.00 18608.00 28550 20240513 -60.56 9940 20250409 13.28 18390 -38.77 20250204 9940 13.28 20250409 28550 -60.56 20240513 9940 13.28 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
5 20250414 130407 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11280 390 2 3.58 696401185 61295 143.01 11450 11540 11220 14150 7630 10890 11361.47 5.91 0 3984 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2499 15.04 0.61 12 0.28 750.00 18608.00 28550 20240513 -60.49 9940 20250409 13.48 18390 -38.66 20250204 9940 13.48 20250409 28550 -60.49 20240513 9940 13.48 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
6 20250414 120408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11260 370 2 3.40 625029115 54958 128.22 11450 11540 11220 14150 7630 10890 11372.85 5.91 0 2094 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2495 15.01 0.61 12 0.25 750.00 18608.00 28550 20240513 -60.56 9940 20250409 13.28 18390 -38.77 20250204 9940 13.28 20250409 28550 -60.56 20240513 9940 13.28 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
7 20250414 110406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11250 360 2 3.31 540369725 47443 110.69 11450 11540 11220 14150 7630 10890 11389.87 5.91 0 -2479 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2493 15.00 0.60 12 0.21 750.00 18608.00 28550 20240513 -60.60 9940 20250409 13.18 18390 -38.83 20250204 9940 13.18 20250409 28550 -60.60 20240513 9940 13.18 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
8 20250414 100408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11240 350 2 3.21 433375755 37965 88.58 11450 11540 11230 14150 7630 10890 11415.14 5.91 0 -5090 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2490 14.99 0.60 12 0.17 750.00 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 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
9 20250414 090408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11500 610 2 5.60 145605920 12706 29.64 11450 11530 11390 14150 7630 10890 11459.62 5.91 0 162 11410 11150 10680 10420 9950 11280 10550 111 3260 500 7840 10 1 22155870 2548 15.33 0.62 12 0.06 750.00 18608.00 28550 20240513 -59.72 9940 20250409 15.69 18390 -37.47 20250204 9940 15.69 20250409 28550 -59.72 20240513 9940 15.69 20250409 2.91 Y 033240 500 110 억 1308667 N N 2734 N 00 N
10 20250411 160404 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10890 160 2 1.49 455438500 42861 89.67 10670 10940 10210 13940 7520 10730 10625.92 5.92 0 1808 10970 10850 10680 10560 10390 10875 10585 111 3210 500 7720 10 1 22155870 2413 14.52 0.59 12 0.19 750.00 18608.00 28550 20240513 -61.86 9940 20250409 9.56 18390 -40.78 20250204 9940 9.56 20250409 28550 -61.86 20240513 9940 9.56 20250409 2.96 Y 033240 500 110 억 1311326 N N 2734 N 00 N
11 20250411 150407 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10820 90 2 0.84 413904710 39040 81.68 10670 10860 10210 13940 7520 10730 10602.07 5.92 0 3426 10970 10850 10680 10560 10390 10875 10585 111 3210 500 7720 10 1 22155870 2397 14.43 0.58 12 0.18 750.00 18608.00 28550 20240513 -62.10 9940 20250409 8.85 18390 -41.16 20250204 9940 8.85 20250409 28550 -62.10 20240513 9940 8.85 20250409 2.96 Y 033240 500 110 억 1311326 N N 3148 N 00 N
12 20250411 140406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10780 50 2 0.47 335802260 31788 66.50 10670 10800 10210 13940 7520 10730 10563.81 5.92 0 3137 10970 10850 10680 10560 10390 10875 10585 111 3210 500 7720 10 1 22155870 2388 14.37 0.58 12 0.14 750.00 18608.00 28550 20240513 -62.24 9940 20250409 8.45 18390 -41.38 20250204 9940 8.45 20250409 28550 -62.24 20240513 9940 8.45 20250409 2.96 Y 033240 500 110 억 1311326 N N 3148 N 00 N