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
322000/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
20250414,161101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26300,350,2,1.35,1733460700,66119,84.16,26400,26550,25750,33700,18200,25950,26217.29,8.40,0,5043,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2946,2630.00,0.80,12,0.59,10.00,33007.00,41450,20240527,-36.55,18590,20241209,41.47,30850,-14.75,20250227,19820,32.69,20250102,41450,-36.55,20240527,18590,41.47,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,5620,N,00,N
20250414,151111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,300,2,1.16,1648391050,62884,80.04,26400,26550,25750,33700,18200,25950,26213.20,8.40,0,5192,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2940,2625.00,0.80,12,0.56,10.00,33007.00,41450,20240527,-36.67,18590,20241209,41.20,30850,-14.91,20250227,19820,32.44,20250102,41450,-36.67,20240527,18590,41.20,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,141110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26350,400,2,1.54,1233322100,47111,59.96,26400,26550,25750,33700,18200,25950,26179.07,8.40,0,3432,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2951,2635.00,0.80,12,0.42,10.00,33007.00,41450,20240527,-36.43,18590,20241209,41.74,30850,-14.59,20250227,19820,32.95,20250102,41450,-36.43,20240527,18590,41.74,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,131108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26450,500,2,1.93,1078435050,41244,52.50,26400,26550,25750,33700,18200,25950,26147.68,8.40,0,2198,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2962,2645.00,0.80,12,0.37,10.00,33007.00,41450,20240527,-36.19,18590,20241209,42.28,30850,-14.26,20250227,19820,33.45,20250102,41450,-36.19,20240527,18590,42.28,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,121111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,150,2,0.58,874968250,33512,42.65,26400,26525,25750,33700,18200,25950,26109.10,8.40,0,2087,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2923,2610.00,0.79,12,0.30,10.00,33007.00,41450,20240527,-37.03,18590,20241209,40.40,30850,-15.40,20250227,19820,31.69,20250102,41450,-37.03,20240527,18590,40.40,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,111104,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,0,3,0.00,728316100,27884,35.49,26400,26525,25750,33700,18200,25950,26119.50,8.40,0,1998,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2906,2595.00,0.79,12,0.25,10.00,33007.00,41450,20240527,-37.39,18590,20241209,39.59,30850,-15.88,20250227,19820,30.93,20250102,41450,-37.39,20240527,18590,39.59,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,101107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,50,2,0.19,552049950,21080,26.83,26400,26525,25900,33700,18200,25950,26188.33,8.40,0,959,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2912,2600.00,0.79,12,0.19,10.00,33007.00,41450,20240527,-37.27,18590,20241209,39.86,30850,-15.72,20250227,19820,31.18,20250102,41450,-37.27,20240527,18590,39.86,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250414,091109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26450,500,2,1.93,118858750,4525,5.76,26400,26500,26050,33700,18200,25950,26267.13,8.40,0,75,27283,26616,25933,25266,24583,26950,25600,560,7750,5000,18680,50,1,11200000,2962,2645.00,0.80,12,0.04,10.00,33007.00,41450,20240527,-36.19,18590,20241209,42.28,30850,-14.26,20250227,19820,33.45,20250102,41450,-36.19,20240527,18590,42.28,20241209,2.55,Y,322000,5000,560 억,,940568,N,N,6535,N,00,N
20250411,161057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,350,2,1.37,2041634650,78566,98.41,25250,26600,25250,33250,17950,25600,25986.24,8.25,0,17923,26700,26150,25200,24650,23700,26425,24925,560,7650,5000,18430,50,1,11200000,2906,2595.00,0.79,12,0.70,10.00,33007.00,41450,20240527,-37.39,18590,20241209,39.59,30850,-15.88,20250227,19820,30.93,20250102,41450,-37.39,20240527,18590,39.59,20241209,2.59,Y,322000,5000,560 억,,923553,N,N,6535,N,00,N
20250411,151106,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,250,2,0.98,1940890900,74675,93.53,25250,26600,25250,33250,17950,25600,25991.17,8.25,0,16695,26700,26150,25200,24650,23700,26425,24925,560,7650,5000,18430,50,1,11200000,2895,2585.00,0.78,12,0.67,10.00,33007.00,41450,20240527,-37.64,18590,20241209,39.05,30850,-16.21,20250227,19820,30.42,20250102,41450,-37.64,20240527,18590,39.05,20241209,2.59,Y,322000,5000,560 억,,923553,N,N,5321,N,00,N
20250411,141104,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26200,600,2,2.34,1559521900,59946,75.08,25250,26600,25250,33250,17950,25600,26015.45,8.25,0,11163,26700,26150,25200,24650,23700,26425,24925,560,7650,5000,18430,50,1,11200000,2934,2620.00,0.79,12,0.54,10.00,33007.00,41450,20240527,-36.79,18590,20241209,40.94,30850,-15.07,20250227,19820,32.19,20250102,41450,-36.79,20240527,18590,40.94,20241209,2.59,Y,322000,5000,560 억,,923553,N,N,5321,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 161101 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26300 350 2 1.35 1733460700 66119 84.16 26400 26550 25750 33700 18200 25950 26217.29 8.40 0 5043 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2946 2630.00 0.80 12 0.59 10.00 33007.00 41450 20240527 -36.55 18590 20241209 41.47 30850 -14.75 20250227 19820 32.69 20250102 41450 -36.55 20240527 18590 41.47 20241209 2.55 Y 322000 5000 560 억 940568 N N 5620 N 00 N
3 20250414 151111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26250 300 2 1.16 1648391050 62884 80.04 26400 26550 25750 33700 18200 25950 26213.20 8.40 0 5192 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2940 2625.00 0.80 12 0.56 10.00 33007.00 41450 20240527 -36.67 18590 20241209 41.20 30850 -14.91 20250227 19820 32.44 20250102 41450 -36.67 20240527 18590 41.20 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
4 20250414 141110 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26350 400 2 1.54 1233322100 47111 59.96 26400 26550 25750 33700 18200 25950 26179.07 8.40 0 3432 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2951 2635.00 0.80 12 0.42 10.00 33007.00 41450 20240527 -36.43 18590 20241209 41.74 30850 -14.59 20250227 19820 32.95 20250102 41450 -36.43 20240527 18590 41.74 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
5 20250414 131108 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26450 500 2 1.93 1078435050 41244 52.50 26400 26550 25750 33700 18200 25950 26147.68 8.40 0 2198 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2962 2645.00 0.80 12 0.37 10.00 33007.00 41450 20240527 -36.19 18590 20241209 42.28 30850 -14.26 20250227 19820 33.45 20250102 41450 -36.19 20240527 18590 42.28 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
6 20250414 121111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26100 150 2 0.58 874968250 33512 42.65 26400 26525 25750 33700 18200 25950 26109.10 8.40 0 2087 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2923 2610.00 0.79 12 0.30 10.00 33007.00 41450 20240527 -37.03 18590 20241209 40.40 30850 -15.40 20250227 19820 31.69 20250102 41450 -37.03 20240527 18590 40.40 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
7 20250414 111104 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25950 0 3 0.00 728316100 27884 35.49 26400 26525 25750 33700 18200 25950 26119.50 8.40 0 1998 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2906 2595.00 0.79 12 0.25 10.00 33007.00 41450 20240527 -37.39 18590 20241209 39.59 30850 -15.88 20250227 19820 30.93 20250102 41450 -37.39 20240527 18590 39.59 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
8 20250414 101107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26000 50 2 0.19 552049950 21080 26.83 26400 26525 25900 33700 18200 25950 26188.33 8.40 0 959 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2912 2600.00 0.79 12 0.19 10.00 33007.00 41450 20240527 -37.27 18590 20241209 39.86 30850 -15.72 20250227 19820 31.18 20250102 41450 -37.27 20240527 18590 39.86 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
9 20250414 091109 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26450 500 2 1.93 118858750 4525 5.76 26400 26500 26050 33700 18200 25950 26267.13 8.40 0 75 27283 26616 25933 25266 24583 26950 25600 560 7750 5000 18680 50 1 11200000 2962 2645.00 0.80 12 0.04 10.00 33007.00 41450 20240527 -36.19 18590 20241209 42.28 30850 -14.26 20250227 19820 33.45 20250102 41450 -36.19 20240527 18590 42.28 20241209 2.55 Y 322000 5000 560 억 940568 N N 6535 N 00 N
10 20250411 161057 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25950 350 2 1.37 2041634650 78566 98.41 25250 26600 25250 33250 17950 25600 25986.24 8.25 0 17923 26700 26150 25200 24650 23700 26425 24925 560 7650 5000 18430 50 1 11200000 2906 2595.00 0.79 12 0.70 10.00 33007.00 41450 20240527 -37.39 18590 20241209 39.59 30850 -15.88 20250227 19820 30.93 20250102 41450 -37.39 20240527 18590 39.59 20241209 2.59 Y 322000 5000 560 억 923553 N N 6535 N 00 N
11 20250411 151106 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25850 250 2 0.98 1940890900 74675 93.53 25250 26600 25250 33250 17950 25600 25991.17 8.25 0 16695 26700 26150 25200 24650 23700 26425 24925 560 7650 5000 18430 50 1 11200000 2895 2585.00 0.78 12 0.67 10.00 33007.00 41450 20240527 -37.64 18590 20241209 39.05 30850 -16.21 20250227 19820 30.42 20250102 41450 -37.64 20240527 18590 39.05 20241209 2.59 Y 322000 5000 560 억 923553 N N 5321 N 00 N
12 20250411 141104 55 40.00 KOSPI 전기·전자 N N N Y 40 N 26200 600 2 2.34 1559521900 59946 75.08 25250 26600 25250 33250 17950 25600 26015.45 8.25 0 11163 26700 26150 25200 24650 23700 26425 24925 560 7650 5000 18430 50 1 11200000 2934 2620.00 0.79 12 0.54 10.00 33007.00 41450 20240527 -36.79 18590 20241209 40.94 30850 -15.07 20250227 19820 32.19 20250102 41450 -36.79 20240527 18590 40.94 20241209 2.59 Y 322000 5000 560 억 923553 N N 5321 N 00 N