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
011230/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
20250401,160239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4350,65,2,1.52,427803980,100448,72.00,4285,4400,4140,5570,3000,4285,4258.96,5.88,0,-5410,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,735,-9.50,4.63,12,0.59,-458.00,939.00,4850,20240430,-10.31,2490,20241113,74.70,4560,-4.61,20250328,2975,46.22,20250214,4850,-10.31,20240430,2490,74.70,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,6083,N,00,N
20250401,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4270,-15,5,-0.35,391382040,92041,65.97,4285,4400,4140,5570,3000,4285,4252.26,5.88,0,-2622,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,722,-9.32,4.55,12,0.54,-458.00,939.00,4850,20240430,-11.96,2490,20241113,71.49,4560,-6.36,20250328,2975,43.53,20250214,4850,-11.96,20240430,2490,71.49,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,140239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4255,-30,5,-0.70,362559965,85313,61.15,4285,4400,4140,5570,3000,4285,4249.76,5.88,0,-3327,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,719,-9.29,4.53,12,0.50,-458.00,939.00,4850,20240430,-12.27,2490,20241113,70.88,4560,-6.69,20250328,2975,43.03,20250214,4850,-12.27,20240430,2490,70.88,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,130240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,331298345,77982,55.89,4285,4400,4140,5570,3000,4285,4248.40,5.88,0,-2105,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,723,-9.34,4.56,12,0.46,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4560,-6.14,20250328,2975,43.87,20250214,4850,-11.75,20240430,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-5,5,-0.12,277514720,65492,46.94,4285,4400,4140,5570,3000,4285,4237.38,5.88,0,6491,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,723,-9.34,4.56,12,0.39,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4560,-6.14,20250328,2975,43.87,20250214,4850,-11.75,20240430,2490,71.89,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,110239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4240,-45,5,-1.05,203121760,48161,34.52,4285,4340,4140,5570,3000,4285,4217.56,5.88,0,5992,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,717,-9.26,4.52,12,0.28,-458.00,939.00,4850,20240430,-12.58,2490,20241113,70.28,4560,-7.02,20250328,2975,42.52,20250214,4850,-12.58,20240430,2490,70.28,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,100236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4200,-85,5,-1.98,145770245,34568,24.78,4285,4340,4140,5570,3000,4285,4216.91,5.88,0,-2165,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,710,-9.17,4.47,12,0.20,-458.00,939.00,4850,20240430,-13.40,2490,20241113,68.67,4560,-7.89,20250328,2975,41.18,20250214,4850,-13.40,20240430,2490,68.67,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,N,00,N
20250401,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4295,10,2,0.23,3083655,719,0.52,4285,4295,4285,5570,3000,4285,4288.81,5.88,0,319,4608,4446,4328,4166,4048,4387,4107,169,1285,1000,3080,5,1,16902700,726,-9.38,4.57,12,0.00,-458.00,939.00,4850,20240430,-11.44,2490,20241113,72.49,4560,-5.81,20250328,2975,44.37,20250214,4850,-11.44,20240430,2490,72.49,20241113,0.05,Y,011230,1000,169 억,,994047,N,N,2720,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 160239 57 100.00 KOSPI 전기·전자 N N N N N 4350 65 2 1.52 427803980 100448 72.00 4285 4400 4140 5570 3000 4285 4258.96 5.88 0 -5410 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 735 -9.50 4.63 12 0.59 -458.00 939.00 4850 20240430 -10.31 2490 20241113 74.70 4560 -4.61 20250328 2975 46.22 20250214 4850 -10.31 20240430 2490 74.70 20241113 0.05 Y 011230 1000 169 억 994047 N N 6083 N 00 N
3 20250401 150240 57 100.00 KOSPI 전기·전자 N N N N N 4270 -15 5 -0.35 391382040 92041 65.97 4285 4400 4140 5570 3000 4285 4252.26 5.88 0 -2622 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 722 -9.32 4.55 12 0.54 -458.00 939.00 4850 20240430 -11.96 2490 20241113 71.49 4560 -6.36 20250328 2975 43.53 20250214 4850 -11.96 20240430 2490 71.49 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
4 20250401 140239 57 100.00 KOSPI 전기·전자 N N N N N 4255 -30 5 -0.70 362559965 85313 61.15 4285 4400 4140 5570 3000 4285 4249.76 5.88 0 -3327 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 719 -9.29 4.53 12 0.50 -458.00 939.00 4850 20240430 -12.27 2490 20241113 70.88 4560 -6.69 20250328 2975 43.03 20250214 4850 -12.27 20240430 2490 70.88 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
5 20250401 130240 57 100.00 KOSPI 전기·전자 N N N N N 4280 -5 5 -0.12 331298345 77982 55.89 4285 4400 4140 5570 3000 4285 4248.40 5.88 0 -2105 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 723 -9.34 4.56 12 0.46 -458.00 939.00 4850 20240430 -11.75 2490 20241113 71.89 4560 -6.14 20250328 2975 43.87 20250214 4850 -11.75 20240430 2490 71.89 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
6 20250401 120240 57 100.00 KOSPI 전기·전자 N N N N N 4280 -5 5 -0.12 277514720 65492 46.94 4285 4400 4140 5570 3000 4285 4237.38 5.88 0 6491 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 723 -9.34 4.56 12 0.39 -458.00 939.00 4850 20240430 -11.75 2490 20241113 71.89 4560 -6.14 20250328 2975 43.87 20250214 4850 -11.75 20240430 2490 71.89 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
7 20250401 110239 57 100.00 KOSPI 전기·전자 N N N N N 4240 -45 5 -1.05 203121760 48161 34.52 4285 4340 4140 5570 3000 4285 4217.56 5.88 0 5992 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 717 -9.26 4.52 12 0.28 -458.00 939.00 4850 20240430 -12.58 2490 20241113 70.28 4560 -7.02 20250328 2975 42.52 20250214 4850 -12.58 20240430 2490 70.28 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
8 20250401 100236 57 100.00 KOSPI 전기·전자 N N N N N 4200 -85 5 -1.98 145770245 34568 24.78 4285 4340 4140 5570 3000 4285 4216.91 5.88 0 -2165 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 710 -9.17 4.47 12 0.20 -458.00 939.00 4850 20240430 -13.40 2490 20241113 68.67 4560 -7.89 20250328 2975 41.18 20250214 4850 -13.40 20240430 2490 68.67 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N
9 20250401 090238 57 100.00 KOSPI 전기·전자 N N N N N 4295 10 2 0.23 3083655 719 0.52 4285 4295 4285 5570 3000 4285 4288.81 5.88 0 319 4608 4446 4328 4166 4048 4387 4107 169 1285 1000 3080 5 1 16902700 726 -9.38 4.57 12 0.00 -458.00 939.00 4850 20240430 -11.44 2490 20241113 72.49 4560 -5.81 20250328 2975 44.37 20250214 4850 -11.44 20240430 2490 72.49 20241113 0.05 Y 011230 1000 169 억 994047 N N 2720 N 00 N