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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009140/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18620,100,2,0.54,90367260,4880,169.09,18990,18990,18210,24050,12970,18520,18517.88,8.97,0,213,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,292,11.42,0.36,12,0.31,1630.00,51653.00,29900,20240523,-37.73,17930,20250228,3.85,20800,-10.48,20250102,17930,3.85,20250228,29900,-37.73,20240523,17930,3.85,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,150225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18720,200,2,1.08,58740350,3184,110.33,18990,18990,18210,24050,12970,18520,18448.60,8.97,0,169,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,294,11.48,0.36,12,0.20,1630.00,51653.00,29900,20240523,-37.39,17930,20250228,4.41,20800,-10.00,20250102,17930,4.41,20250228,29900,-37.39,20240523,17930,4.41,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,140224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18520,0,3,0.00,35554670,1933,66.98,18990,18990,18210,24050,12970,18520,18393.52,8.97,0,158,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,291,11.36,0.36,12,0.12,1630.00,51653.00,29900,20240523,-38.06,17930,20250228,3.29,20800,-10.96,20250102,17930,3.29,20250228,29900,-38.06,20240523,17930,3.29,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,130224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18530,10,2,0.05,33110030,1801,62.40,18990,18990,18210,24050,12970,18520,18384.25,8.97,0,223,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,291,11.37,0.36,12,0.11,1630.00,51653.00,29900,20240523,-38.03,17930,20250228,3.35,20800,-10.91,20250102,17930,3.35,20250228,29900,-38.03,20240523,17930,3.35,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,120225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18530,10,2,0.05,32350980,1760,60.98,18990,18990,18210,24050,12970,18520,18381.24,8.97,0,222,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,291,11.37,0.36,12,0.11,1630.00,51653.00,29900,20240523,-38.03,17930,20250228,3.35,20800,-10.91,20250102,17930,3.35,20250228,29900,-38.03,20240523,17930,3.35,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,110224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18530,10,2,0.05,11340170,612,21.21,18990,18990,18520,24050,12970,18520,18529.69,8.97,0,43,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,291,11.37,0.36,12,0.04,1630.00,51653.00,29900,20240523,-38.03,17930,20250228,3.35,20800,-10.91,20250102,17930,3.35,20250228,29900,-38.03,20240523,17930,3.35,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,100222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18600,80,2,0.43,1077210,58,2.01,18990,18990,18520,24050,12970,18520,18572.59,8.97,0,24,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,292,11.41,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.79,17930,20250228,3.74,20800,-10.58,20250102,17930,3.74,20250228,29900,-37.79,20240523,17930,3.74,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,N,00,N
20250401,090223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18990,470,2,2.54,37980,2,0.07,18990,18990,18990,24050,12970,18520,18990.00,8.97,0,0,19366,18942,18576,18152,17786,18760,17970,79,5530,5000,12220,10,1,1570797,298,11.65,0.37,12,0.00,1630.00,51653.00,29900,20240523,-36.49,17930,20250228,5.91,20800,-8.70,20250102,17930,5.91,20250228,29900,-36.49,20240523,17930,5.91,20250228,2.19,Y,009140,5000,78 억,,140869,N,N,0,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 20250401 160225 57 100.00 KOSPI 전기·전자 N N N N N 18620 100 2 0.54 90367260 4880 169.09 18990 18990 18210 24050 12970 18520 18517.88 8.97 0 213 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 292 11.42 0.36 12 0.31 1630.00 51653.00 29900 20240523 -37.73 17930 20250228 3.85 20800 -10.48 20250102 17930 3.85 20250228 29900 -37.73 20240523 17930 3.85 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
3 20250401 150225 57 100.00 KOSPI 전기·전자 N N N N N 18720 200 2 1.08 58740350 3184 110.33 18990 18990 18210 24050 12970 18520 18448.60 8.97 0 169 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 294 11.48 0.36 12 0.20 1630.00 51653.00 29900 20240523 -37.39 17930 20250228 4.41 20800 -10.00 20250102 17930 4.41 20250228 29900 -37.39 20240523 17930 4.41 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
4 20250401 140224 57 100.00 KOSPI 전기·전자 N N N N N 18520 0 3 0.00 35554670 1933 66.98 18990 18990 18210 24050 12970 18520 18393.52 8.97 0 158 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 291 11.36 0.36 12 0.12 1630.00 51653.00 29900 20240523 -38.06 17930 20250228 3.29 20800 -10.96 20250102 17930 3.29 20250228 29900 -38.06 20240523 17930 3.29 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
5 20250401 130224 57 100.00 KOSPI 전기·전자 N N N N N 18530 10 2 0.05 33110030 1801 62.40 18990 18990 18210 24050 12970 18520 18384.25 8.97 0 223 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 291 11.37 0.36 12 0.11 1630.00 51653.00 29900 20240523 -38.03 17930 20250228 3.35 20800 -10.91 20250102 17930 3.35 20250228 29900 -38.03 20240523 17930 3.35 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
6 20250401 120225 57 100.00 KOSPI 전기·전자 N N N N N 18530 10 2 0.05 32350980 1760 60.98 18990 18990 18210 24050 12970 18520 18381.24 8.97 0 222 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 291 11.37 0.36 12 0.11 1630.00 51653.00 29900 20240523 -38.03 17930 20250228 3.35 20800 -10.91 20250102 17930 3.35 20250228 29900 -38.03 20240523 17930 3.35 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
7 20250401 110224 57 100.00 KOSPI 전기·전자 N N N N N 18530 10 2 0.05 11340170 612 21.21 18990 18990 18520 24050 12970 18520 18529.69 8.97 0 43 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 291 11.37 0.36 12 0.04 1630.00 51653.00 29900 20240523 -38.03 17930 20250228 3.35 20800 -10.91 20250102 17930 3.35 20250228 29900 -38.03 20240523 17930 3.35 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
8 20250401 100222 57 100.00 KOSPI 전기·전자 N N N N N 18600 80 2 0.43 1077210 58 2.01 18990 18990 18520 24050 12970 18520 18572.59 8.97 0 24 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 292 11.41 0.36 12 0.00 1630.00 51653.00 29900 20240523 -37.79 17930 20250228 3.74 20800 -10.58 20250102 17930 3.74 20250228 29900 -37.79 20240523 17930 3.74 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N
9 20250401 090223 57 100.00 KOSPI 전기·전자 N N N N N 18990 470 2 2.54 37980 2 0.07 18990 18990 18990 24050 12970 18520 18990.00 8.97 0 0 19366 18942 18576 18152 17786 18760 17970 79 5530 5000 12220 10 1 1570797 298 11.65 0.37 12 0.00 1630.00 51653.00 29900 20240523 -36.49 17930 20250228 5.91 20800 -8.70 20250102 17930 5.91 20250228 29900 -36.49 20240523 17930 5.91 20250228 2.19 Y 009140 5000 78 억 140869 N N 0 N 00 N