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
009470/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
20250401,160229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29650,-50,5,-0.17,5252327600,178159,317.15,29950,30500,28900,38600,20800,29700,29481.01,26.40,0,47901,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1961,9.99,2.24,12,2.69,2967.00,13239.00,89900,20240611,-67.02,24050,20240320,23.28,45700,-35.12,20250219,28900,2.60,20250401,89900,-67.02,20240611,25500,16.27,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,150229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29750,50,2,0.17,5034725200,170825,304.09,29950,30500,28900,38600,20800,29700,29473.00,26.40,0,50343,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1968,10.03,2.25,12,2.58,2967.00,13239.00,89900,20240611,-66.91,24050,20240320,23.70,45700,-34.90,20250219,28900,2.94,20250401,89900,-66.91,20240611,25500,16.67,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,140228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,0,3,0.00,4860855900,164984,293.70,29950,30500,28900,38600,20800,29700,29462.59,26.40,0,52486,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1964,10.01,2.24,12,2.49,2967.00,13239.00,89900,20240611,-66.96,24050,20240320,23.49,45700,-35.01,20250219,28900,2.77,20250401,89900,-66.96,20240611,25500,16.47,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,130229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29700,0,3,0.00,4777820125,162193,288.73,29950,30500,28900,38600,20800,29700,29457.62,26.40,0,52998,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1964,10.01,2.24,12,2.45,2967.00,13239.00,89900,20240611,-66.96,24050,20240320,23.49,45700,-35.01,20250219,28900,2.77,20250401,89900,-66.96,20240611,25500,16.47,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,120229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29850,150,2,0.51,4524918225,153711,273.63,29950,30500,28900,38600,20800,29700,29437.83,26.40,0,58061,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1974,10.06,2.25,12,2.32,2967.00,13239.00,89900,20240611,-66.80,24050,20240320,24.12,45700,-34.68,20250219,28900,3.29,20250401,89900,-66.80,20240611,25500,17.06,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,110228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29150,-550,5,-1.85,4176415525,141969,252.73,29950,30500,28900,38600,20800,29700,29417.80,26.40,0,62583,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1928,9.82,2.20,12,2.15,2967.00,13239.00,89900,20240611,-67.58,24050,20240320,21.21,45700,-36.21,20250219,28900,0.87,20250401,89900,-67.58,20240611,25500,14.31,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,100226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29450,-250,5,-0.84,2157467575,72594,129.23,29950,30500,29150,38600,20800,29700,29719.64,26.40,0,32820,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,1948,9.93,2.22,12,1.10,2967.00,13239.00,89900,20240611,-67.24,24050,20240320,22.45,45700,-35.56,20250219,29150,1.03,20250401,89900,-67.24,20240611,25500,15.49,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,N,00,N
20250401,090228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,30300,600,2,2.02,58624000,1942,3.46,29950,30500,29950,38600,20800,29700,30187.44,26.40,0,213,31600,30650,30150,29200,28700,30400,28950,66,8900,1000,20790,50,1,6613820,2004,10.21,2.29,12,0.03,2967.00,13239.00,89900,20240611,-66.30,24050,20240320,25.99,45700,-33.70,20250219,29650,2.19,20250331,89900,-66.30,20240611,25500,18.82,20241209,3.86,Y,009470,1000,66 억,,1745741,N,N,1054,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 160229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29650 -50 5 -0.17 5252327600 178159 317.15 29950 30500 28900 38600 20800 29700 29481.01 26.40 0 47901 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1961 9.99 2.24 12 2.69 2967.00 13239.00 89900 20240611 -67.02 24050 20240320 23.28 45700 -35.12 20250219 28900 2.60 20250401 89900 -67.02 20240611 25500 16.27 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
3 20250401 150229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29750 50 2 0.17 5034725200 170825 304.09 29950 30500 28900 38600 20800 29700 29473.00 26.40 0 50343 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1968 10.03 2.25 12 2.58 2967.00 13239.00 89900 20240611 -66.91 24050 20240320 23.70 45700 -34.90 20250219 28900 2.94 20250401 89900 -66.91 20240611 25500 16.67 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
4 20250401 140228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29700 0 3 0.00 4860855900 164984 293.70 29950 30500 28900 38600 20800 29700 29462.59 26.40 0 52486 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1964 10.01 2.24 12 2.49 2967.00 13239.00 89900 20240611 -66.96 24050 20240320 23.49 45700 -35.01 20250219 28900 2.77 20250401 89900 -66.96 20240611 25500 16.47 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
5 20250401 130229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29700 0 3 0.00 4777820125 162193 288.73 29950 30500 28900 38600 20800 29700 29457.62 26.40 0 52998 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1964 10.01 2.24 12 2.45 2967.00 13239.00 89900 20240611 -66.96 24050 20240320 23.49 45700 -35.01 20250219 28900 2.77 20250401 89900 -66.96 20240611 25500 16.47 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
6 20250401 120229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29850 150 2 0.51 4524918225 153711 273.63 29950 30500 28900 38600 20800 29700 29437.83 26.40 0 58061 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1974 10.06 2.25 12 2.32 2967.00 13239.00 89900 20240611 -66.80 24050 20240320 24.12 45700 -34.68 20250219 28900 3.29 20250401 89900 -66.80 20240611 25500 17.06 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
7 20250401 110228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29150 -550 5 -1.85 4176415525 141969 252.73 29950 30500 28900 38600 20800 29700 29417.80 26.40 0 62583 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1928 9.82 2.20 12 2.15 2967.00 13239.00 89900 20240611 -67.58 24050 20240320 21.21 45700 -36.21 20250219 28900 0.87 20250401 89900 -67.58 20240611 25500 14.31 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
8 20250401 100226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 29450 -250 5 -0.84 2157467575 72594 129.23 29950 30500 29150 38600 20800 29700 29719.64 26.40 0 32820 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 1948 9.93 2.22 12 1.10 2967.00 13239.00 89900 20240611 -67.24 24050 20240320 22.45 45700 -35.56 20250219 29150 1.03 20250401 89900 -67.24 20240611 25500 15.49 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N
9 20250401 090228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 30300 600 2 2.02 58624000 1942 3.46 29950 30500 29950 38600 20800 29700 30187.44 26.40 0 213 31600 30650 30150 29200 28700 30400 28950 66 8900 1000 20790 50 1 6613820 2004 10.21 2.29 12 0.03 2967.00 13239.00 89900 20240611 -66.30 24050 20240320 25.99 45700 -33.70 20250219 29650 2.19 20250331 89900 -66.30 20240611 25500 18.82 20241209 3.86 Y 009470 1000 66 억 1745741 N N 1054 N 00 N