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
014910/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
20250401,160256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1104,19,2,1.75,30200582,27666,49.30,1085,1113,1085,1410,760,1085,1091.61,1.02,0,841,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,248,9.44,0.59,12,0.12,117.00,1857.00,1890,20240507,-41.59,966,20241210,14.29,1231,-10.32,20250207,1050,5.14,20250102,1890,-41.59,20240507,966,14.29,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1100,15,2,1.38,29735798,27245,48.55,1085,1113,1085,1410,760,1085,1091.42,1.02,0,1065,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,247,9.40,0.59,12,0.12,117.00,1857.00,1890,20240507,-41.80,966,20241210,13.87,1231,-10.64,20250207,1050,4.76,20250102,1890,-41.80,20240507,966,13.87,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1104,19,2,1.75,28192671,25842,46.05,1085,1113,1085,1410,760,1085,1090.96,1.02,0,907,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,248,9.44,0.59,12,0.12,117.00,1857.00,1890,20240507,-41.59,966,20241210,14.29,1231,-10.32,20250207,1050,5.14,20250102,1890,-41.59,20240507,966,14.29,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,130257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1098,13,2,1.20,27931023,25605,45.62,1085,1113,1085,1410,760,1085,1090.84,1.02,0,770,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,247,9.38,0.59,12,0.11,117.00,1857.00,1890,20240507,-41.90,966,20241210,13.66,1231,-10.80,20250207,1050,4.57,20250102,1890,-41.90,20240507,966,13.66,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,120257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1109,24,2,2.21,26401272,24220,43.16,1085,1113,1085,1410,760,1085,1090.06,1.02,0,1628,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,249,9.48,0.60,12,0.11,117.00,1857.00,1890,20240507,-41.32,966,20241210,14.80,1231,-9.91,20250207,1050,5.62,20250102,1890,-41.32,20240507,966,14.80,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,110255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1107,22,2,2.03,21274055,19545,34.83,1085,1113,1085,1410,760,1085,1088.47,1.02,0,485,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,249,9.46,0.60,12,0.09,117.00,1857.00,1890,20240507,-41.43,966,20241210,14.60,1231,-10.07,20250207,1050,5.43,20250102,1890,-41.43,20240507,966,14.60,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,100253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1109,24,2,2.21,20241224,18612,33.16,1085,1113,1085,1410,760,1085,1087.54,1.02,0,505,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,249,9.48,0.60,12,0.08,117.00,1857.00,1890,20240507,-41.32,966,20241210,14.80,1231,-9.91,20250207,1050,5.62,20250102,1890,-41.32,20240507,966,14.80,20241210,0.18,Y,014910,500,112 억,,228440,N,N,0,N,00,N
20250401,090254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1085,0,3,0.00,7218505,6653,11.85,1085,1085,1085,1410,760,1085,1085.00,1.02,0,-73,1160,1122,1103,1065,1046,1113,1056,112,325,500,690,1,1,22460985,244,9.27,0.58,12,0.03,117.00,1857.00,1890,20240507,-42.59,966,20241210,12.32,1231,-11.86,20250207,1050,3.33,20250102,1890,-42.59,20240507,966,12.32,20241210,0.18,Y,014910,500,112 억,,228440,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 160256 57 100.00 KOSPI 전기·전자 N N N N N 1104 19 2 1.75 30200582 27666 49.30 1085 1113 1085 1410 760 1085 1091.61 1.02 0 841 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 248 9.44 0.59 12 0.12 117.00 1857.00 1890 20240507 -41.59 966 20241210 14.29 1231 -10.32 20250207 1050 5.14 20250102 1890 -41.59 20240507 966 14.29 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
3 20250401 150257 57 100.00 KOSPI 전기·전자 N N N N N 1100 15 2 1.38 29735798 27245 48.55 1085 1113 1085 1410 760 1085 1091.42 1.02 0 1065 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 247 9.40 0.59 12 0.12 117.00 1857.00 1890 20240507 -41.80 966 20241210 13.87 1231 -10.64 20250207 1050 4.76 20250102 1890 -41.80 20240507 966 13.87 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
4 20250401 140256 57 100.00 KOSPI 전기·전자 N N N N N 1104 19 2 1.75 28192671 25842 46.05 1085 1113 1085 1410 760 1085 1090.96 1.02 0 907 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 248 9.44 0.59 12 0.12 117.00 1857.00 1890 20240507 -41.59 966 20241210 14.29 1231 -10.32 20250207 1050 5.14 20250102 1890 -41.59 20240507 966 14.29 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
5 20250401 130257 57 100.00 KOSPI 전기·전자 N N N N N 1098 13 2 1.20 27931023 25605 45.62 1085 1113 1085 1410 760 1085 1090.84 1.02 0 770 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 247 9.38 0.59 12 0.11 117.00 1857.00 1890 20240507 -41.90 966 20241210 13.66 1231 -10.80 20250207 1050 4.57 20250102 1890 -41.90 20240507 966 13.66 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
6 20250401 120257 57 100.00 KOSPI 전기·전자 N N N N N 1109 24 2 2.21 26401272 24220 43.16 1085 1113 1085 1410 760 1085 1090.06 1.02 0 1628 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 249 9.48 0.60 12 0.11 117.00 1857.00 1890 20240507 -41.32 966 20241210 14.80 1231 -9.91 20250207 1050 5.62 20250102 1890 -41.32 20240507 966 14.80 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
7 20250401 110255 57 100.00 KOSPI 전기·전자 N N N N N 1107 22 2 2.03 21274055 19545 34.83 1085 1113 1085 1410 760 1085 1088.47 1.02 0 485 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 249 9.46 0.60 12 0.09 117.00 1857.00 1890 20240507 -41.43 966 20241210 14.60 1231 -10.07 20250207 1050 5.43 20250102 1890 -41.43 20240507 966 14.60 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
8 20250401 100253 57 100.00 KOSPI 전기·전자 N N N N N 1109 24 2 2.21 20241224 18612 33.16 1085 1113 1085 1410 760 1085 1087.54 1.02 0 505 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 249 9.48 0.60 12 0.08 117.00 1857.00 1890 20240507 -41.32 966 20241210 14.80 1231 -9.91 20250207 1050 5.62 20250102 1890 -41.32 20240507 966 14.80 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N
9 20250401 090254 57 100.00 KOSPI 전기·전자 N N N N N 1085 0 3 0.00 7218505 6653 11.85 1085 1085 1085 1410 760 1085 1085.00 1.02 0 -73 1160 1122 1103 1065 1046 1113 1056 112 325 500 690 1 1 22460985 244 9.27 0.58 12 0.03 117.00 1857.00 1890 20240507 -42.59 966 20241210 12.32 1231 -11.86 20250207 1050 3.33 20250102 1890 -42.59 20240507 966 12.32 20241210 0.18 Y 014910 500 112 억 228440 N N 0 N 00 N