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
011930/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
20250401,160243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1179,46,2,4.06,517973959,445988,84.75,1133,1179,1133,1472,794,1133,1161.40,4.96,0,22686,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2427,-17.34,1.01,12,0.22,-68.00,1171.00,2590,20240405,-54.48,1030,20241209,14.47,1396,-15.54,20250207,1127,4.61,20250203,2590,-54.48,20240405,1030,14.47,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,69021,N,00,N
20250401,150244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1167,34,2,3.00,457921357,394850,75.03,1133,1179,1133,1472,794,1133,1159.73,4.96,0,32955,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2402,-17.16,1.00,12,0.19,-68.00,1171.00,2590,20240405,-54.94,1030,20241209,13.30,1396,-16.40,20250207,1127,3.55,20250203,2590,-54.94,20240405,1030,13.30,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,140243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1166,33,2,2.91,427183190,368520,70.03,1133,1179,1133,1472,794,1133,1159.19,4.96,0,39700,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2400,-17.15,1.00,12,0.18,-68.00,1171.00,2590,20240405,-54.98,1030,20241209,13.20,1396,-16.48,20250207,1127,3.46,20250203,2590,-54.98,20240405,1030,13.20,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,130244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1168,35,2,3.09,406467607,350778,66.66,1133,1179,1133,1472,794,1133,1158.76,4.96,0,48187,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2404,-17.18,1.00,12,0.17,-68.00,1171.00,2590,20240405,-54.90,1030,20241209,13.40,1396,-16.33,20250207,1127,3.64,20250203,2590,-54.90,20240405,1030,13.40,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,120244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1174,41,2,3.62,337742780,292080,55.51,1133,1179,1133,1472,794,1133,1156.34,4.96,0,58718,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2417,-17.26,1.00,12,0.14,-68.00,1171.00,2590,20240405,-54.67,1030,20241209,13.98,1396,-15.90,20250207,1127,4.17,20250203,2590,-54.67,20240405,1030,13.98,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,110243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1167,34,2,3.00,272796607,236672,44.98,1133,1168,1133,1472,794,1133,1152.64,4.96,0,50761,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2402,-17.16,1.00,12,0.11,-68.00,1171.00,2590,20240405,-54.94,1030,20241209,13.30,1396,-16.40,20250207,1127,3.55,20250203,2590,-54.94,20240405,1030,13.30,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,100240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1149,16,2,1.41,150685612,131146,24.92,1133,1160,1133,1472,794,1133,1148.99,4.96,0,7856,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2365,-16.90,0.98,12,0.06,-68.00,1171.00,2590,20240405,-55.64,1030,20241209,11.55,1396,-17.69,20250207,1127,1.95,20250203,2590,-55.64,20240405,1030,11.55,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,N,00,N
20250401,090242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1147,14,2,1.24,21616955,19032,3.62,1133,1147,1133,1472,794,1133,1135.82,4.96,0,6906,1194,1163,1147,1116,1100,1155,1108,1030,339,500,830,1,1,205848151,2361,-16.87,0.98,12,0.01,-68.00,1171.00,2590,20240405,-55.71,1030,20241209,11.36,1396,-17.84,20250207,1127,1.77,20250203,2590,-55.71,20240405,1030,11.36,20241209,2.28,Y,011930,500,1030 억,,10206178,N,N,20009,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 160243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1179 46 2 4.06 517973959 445988 84.75 1133 1179 1133 1472 794 1133 1161.40 4.96 0 22686 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2427 -17.34 1.01 12 0.22 -68.00 1171.00 2590 20240405 -54.48 1030 20241209 14.47 1396 -15.54 20250207 1127 4.61 20250203 2590 -54.48 20240405 1030 14.47 20241209 2.28 Y 011930 500 1030 억 10206178 N N 69021 N 00 N
3 20250401 150244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1167 34 2 3.00 457921357 394850 75.03 1133 1179 1133 1472 794 1133 1159.73 4.96 0 32955 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2402 -17.16 1.00 12 0.19 -68.00 1171.00 2590 20240405 -54.94 1030 20241209 13.30 1396 -16.40 20250207 1127 3.55 20250203 2590 -54.94 20240405 1030 13.30 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
4 20250401 140243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1166 33 2 2.91 427183190 368520 70.03 1133 1179 1133 1472 794 1133 1159.19 4.96 0 39700 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2400 -17.15 1.00 12 0.18 -68.00 1171.00 2590 20240405 -54.98 1030 20241209 13.20 1396 -16.48 20250207 1127 3.46 20250203 2590 -54.98 20240405 1030 13.20 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
5 20250401 130244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1168 35 2 3.09 406467607 350778 66.66 1133 1179 1133 1472 794 1133 1158.76 4.96 0 48187 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2404 -17.18 1.00 12 0.17 -68.00 1171.00 2590 20240405 -54.90 1030 20241209 13.40 1396 -16.33 20250207 1127 3.64 20250203 2590 -54.90 20240405 1030 13.40 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
6 20250401 120244 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1174 41 2 3.62 337742780 292080 55.51 1133 1179 1133 1472 794 1133 1156.34 4.96 0 58718 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2417 -17.26 1.00 12 0.14 -68.00 1171.00 2590 20240405 -54.67 1030 20241209 13.98 1396 -15.90 20250207 1127 4.17 20250203 2590 -54.67 20240405 1030 13.98 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
7 20250401 110243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1167 34 2 3.00 272796607 236672 44.98 1133 1168 1133 1472 794 1133 1152.64 4.96 0 50761 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2402 -17.16 1.00 12 0.11 -68.00 1171.00 2590 20240405 -54.94 1030 20241209 13.30 1396 -16.40 20250207 1127 3.55 20250203 2590 -54.94 20240405 1030 13.30 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
8 20250401 100240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1149 16 2 1.41 150685612 131146 24.92 1133 1160 1133 1472 794 1133 1148.99 4.96 0 7856 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2365 -16.90 0.98 12 0.06 -68.00 1171.00 2590 20240405 -55.64 1030 20241209 11.55 1396 -17.69 20250207 1127 1.95 20250203 2590 -55.64 20240405 1030 11.55 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N
9 20250401 090242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1147 14 2 1.24 21616955 19032 3.62 1133 1147 1133 1472 794 1133 1135.82 4.96 0 6906 1194 1163 1147 1116 1100 1155 1108 1030 339 500 830 1 1 205848151 2361 -16.87 0.98 12 0.01 -68.00 1171.00 2590 20240405 -55.71 1030 20241209 11.36 1396 -17.84 20250207 1127 1.77 20250203 2590 -55.71 20240405 1030 11.36 20241209 2.28 Y 011930 500 1030 억 10206178 N N 20009 N 00 N