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
015260/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
20250401,160257,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,463,-3,5,-0.64,30068932,64977,189.58,466,467,460,605,327,466,462.76,0.00,0,1085,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,209,-2.12,0.64,12,0.14,-218.00,726.00,1363,20240328,-66.03,460,20250401,0.65,707,-34.51,20250123,460,0.65,20250401,1296,-64.27,20240419,460,0.65,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,150259,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,460,-6,5,-1.29,29082279,62846,183.36,466,467,460,605,327,466,462.75,0.00,0,1572,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,208,-2.11,0.63,12,0.14,-218.00,726.00,1363,20240328,-66.25,460,20250401,0.00,707,-34.94,20250123,460,0.00,20250401,1296,-64.51,20240419,460,0.00,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,140258,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,465,-1,5,-0.21,26955551,58233,169.90,466,467,460,605,327,466,462.89,0.00,0,1154,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,210,-2.13,0.64,12,0.13,-218.00,726.00,1363,20240328,-65.88,460,20250401,1.09,707,-34.23,20250123,460,1.09,20250401,1296,-64.12,20240419,460,1.09,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,130259,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,467,1,2,0.21,26015786,56212,164.01,466,467,460,605,327,466,462.82,0.00,0,1160,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,211,-2.14,0.64,12,0.12,-218.00,726.00,1363,20240328,-65.74,460,20250401,1.52,707,-33.95,20250123,460,1.52,20250401,1296,-63.97,20240419,460,1.52,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,120259,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,467,1,2,0.21,25134858,54323,158.50,466,467,460,605,327,466,462.69,0.00,0,1159,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,211,-2.14,0.64,12,0.12,-218.00,726.00,1363,20240328,-65.74,460,20250401,1.52,707,-33.95,20250123,460,1.52,20250401,1296,-63.97,20240419,460,1.52,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,110257,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,466,0,3,0.00,23709780,51265,149.57,466,466,460,605,327,466,462.49,0.00,0,1456,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,210,-2.14,0.64,12,0.11,-218.00,726.00,1363,20240328,-65.81,460,20250401,1.30,707,-34.09,20250123,460,1.30,20250401,1296,-64.04,20240419,460,1.30,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,100254,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,466,0,3,0.00,18368096,39660,115.71,466,466,460,605,327,466,463.14,0.00,0,1421,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,210,-2.14,0.64,12,0.09,-218.00,726.00,1363,20240328,-65.81,460,20250401,1.30,707,-34.09,20250123,460,1.30,20250401,1296,-64.04,20240419,460,1.30,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250401,090256,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,462,-4,5,-0.86,1374289,2965,8.65,466,466,462,605,327,466,463.50,0.00,0,850,478,471,468,461,458,470,460,226,139,500,310,1,1,45116894,208,-2.12,0.64,12,0.01,-218.00,726.00,1363,20240328,-66.10,462,20250401,0.00,707,-34.65,20250123,462,0.00,20250401,1296,-64.35,20240419,462,0.00,20250401,0.01,Y,015260,500,225 억,,0,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 160257 57 100.00 KOSPI 신저가 전기·전자 N N N N N 463 -3 5 -0.64 30068932 64977 189.58 466 467 460 605 327 466 462.76 0.00 0 1085 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 209 -2.12 0.64 12 0.14 -218.00 726.00 1363 20240328 -66.03 460 20250401 0.65 707 -34.51 20250123 460 0.65 20250401 1296 -64.27 20240419 460 0.65 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
3 20250401 150259 57 100.00 KOSPI 신저가 전기·전자 N N N N N 460 -6 5 -1.29 29082279 62846 183.36 466 467 460 605 327 466 462.75 0.00 0 1572 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 208 -2.11 0.63 12 0.14 -218.00 726.00 1363 20240328 -66.25 460 20250401 0.00 707 -34.94 20250123 460 0.00 20250401 1296 -64.51 20240419 460 0.00 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
4 20250401 140258 57 100.00 KOSPI 신저가 전기·전자 N N N N N 465 -1 5 -0.21 26955551 58233 169.90 466 467 460 605 327 466 462.89 0.00 0 1154 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 210 -2.13 0.64 12 0.13 -218.00 726.00 1363 20240328 -65.88 460 20250401 1.09 707 -34.23 20250123 460 1.09 20250401 1296 -64.12 20240419 460 1.09 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
5 20250401 130259 57 100.00 KOSPI 신저가 전기·전자 N N N N N 467 1 2 0.21 26015786 56212 164.01 466 467 460 605 327 466 462.82 0.00 0 1160 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 211 -2.14 0.64 12 0.12 -218.00 726.00 1363 20240328 -65.74 460 20250401 1.52 707 -33.95 20250123 460 1.52 20250401 1296 -63.97 20240419 460 1.52 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
6 20250401 120259 57 100.00 KOSPI 신저가 전기·전자 N N N N N 467 1 2 0.21 25134858 54323 158.50 466 467 460 605 327 466 462.69 0.00 0 1159 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 211 -2.14 0.64 12 0.12 -218.00 726.00 1363 20240328 -65.74 460 20250401 1.52 707 -33.95 20250123 460 1.52 20250401 1296 -63.97 20240419 460 1.52 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
7 20250401 110257 57 100.00 KOSPI 신저가 전기·전자 N N N N N 466 0 3 0.00 23709780 51265 149.57 466 466 460 605 327 466 462.49 0.00 0 1456 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 210 -2.14 0.64 12 0.11 -218.00 726.00 1363 20240328 -65.81 460 20250401 1.30 707 -34.09 20250123 460 1.30 20250401 1296 -64.04 20240419 460 1.30 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
8 20250401 100254 57 100.00 KOSPI 신저가 전기·전자 N N N N N 466 0 3 0.00 18368096 39660 115.71 466 466 460 605 327 466 463.14 0.00 0 1421 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 210 -2.14 0.64 12 0.09 -218.00 726.00 1363 20240328 -65.81 460 20250401 1.30 707 -34.09 20250123 460 1.30 20250401 1296 -64.04 20240419 460 1.30 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
9 20250401 090256 57 100.00 KOSPI 신저가 전기·전자 N N N N N 462 -4 5 -0.86 1374289 2965 8.65 466 466 462 605 327 466 463.50 0.00 0 850 478 471 468 461 458 470 460 226 139 500 310 1 1 45116894 208 -2.12 0.64 12 0.01 -218.00 726.00 1363 20240328 -66.10 462 20250401 0.00 707 -34.65 20250123 462 0.00 20250401 1296 -64.35 20240419 462 0.00 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N