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
017040/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
20250401,160304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1340,77,2,6.10,202048001,153676,138.36,1263,1350,1263,1641,885,1263,1314.76,3.43,0,52891,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,581,-1.34,0.79,12,0.35,-997.00,1704.00,3320,20240508,-59.64,1250,20241031,7.20,1740,-22.99,20250113,1250,7.20,20250331,3320,-59.64,20240508,1250,7.20,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,150305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1336,73,2,5.78,185505408,141305,127.22,1263,1350,1263,1641,885,1263,1312.80,3.43,0,55189,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,579,-1.34,0.78,12,0.33,-997.00,1704.00,3320,20240508,-59.76,1250,20241031,6.88,1740,-23.22,20250113,1250,6.88,20250331,3320,-59.76,20240508,1250,6.88,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,140304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1320,57,2,4.51,117494137,90489,81.47,1263,1326,1263,1641,885,1263,1298.44,3.43,0,44421,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,572,-1.32,0.77,12,0.21,-997.00,1704.00,3320,20240508,-60.24,1250,20241031,5.60,1740,-24.14,20250113,1250,5.60,20250331,3320,-60.24,20240508,1250,5.60,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,130305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1320,57,2,4.51,107879240,83197,74.90,1263,1326,1263,1641,885,1263,1296.67,3.43,0,43884,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,572,-1.32,0.77,12,0.19,-997.00,1704.00,3320,20240508,-60.24,1250,20241031,5.60,1740,-24.14,20250113,1250,5.60,20250331,3320,-60.24,20240508,1250,5.60,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,120305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1312,49,2,3.88,85136536,65934,59.36,1263,1313,1263,1641,885,1263,1291.24,3.43,0,39849,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,569,-1.32,0.77,12,0.15,-997.00,1704.00,3320,20240508,-60.48,1250,20241031,4.96,1740,-24.60,20250113,1250,4.96,20250331,3320,-60.48,20240508,1250,4.96,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,110303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1297,34,2,2.69,61474179,47809,43.04,1263,1305,1263,1641,885,1263,1285.83,3.43,0,23989,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,562,-1.30,0.76,12,0.11,-997.00,1704.00,3320,20240508,-60.93,1250,20241031,3.76,1740,-25.46,20250113,1250,3.76,20250331,3320,-60.93,20240508,1250,3.76,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,100300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1279,16,2,1.27,39206451,30544,27.50,1263,1305,1263,1641,885,1263,1283.61,3.43,0,7900,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,554,-1.28,0.75,12,0.07,-997.00,1704.00,3320,20240508,-61.48,1250,20241031,2.32,1740,-26.49,20250113,1250,2.32,20250331,3320,-61.48,20240508,1250,2.32,20241031,2.53,Y,017040,500,216 억,,1488285,N,N,0,N,00,N
20250401,090302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1305,42,2,3.33,12006122,9456,8.51,1263,1305,1263,1641,885,1263,1269.68,3.43,0,472,1334,1298,1274,1238,1214,1286,1226,217,378,500,830,1,1,43337615,566,-1.31,0.77,12,0.02,-997.00,1704.00,3320,20240508,-60.69,1250,20241031,4.40,1740,-25.00,20250113,1250,4.40,20250331,3320,-60.69,20240508,1250,4.40,20241031,2.53,Y,017040,500,216 억,,1488285,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 160304 57 100.00 KOSPI 전기·전자 N N N N N 1340 77 2 6.10 202048001 153676 138.36 1263 1350 1263 1641 885 1263 1314.76 3.43 0 52891 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 581 -1.34 0.79 12 0.35 -997.00 1704.00 3320 20240508 -59.64 1250 20241031 7.20 1740 -22.99 20250113 1250 7.20 20250331 3320 -59.64 20240508 1250 7.20 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
3 20250401 150305 57 100.00 KOSPI 전기·전자 N N N N N 1336 73 2 5.78 185505408 141305 127.22 1263 1350 1263 1641 885 1263 1312.80 3.43 0 55189 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 579 -1.34 0.78 12 0.33 -997.00 1704.00 3320 20240508 -59.76 1250 20241031 6.88 1740 -23.22 20250113 1250 6.88 20250331 3320 -59.76 20240508 1250 6.88 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
4 20250401 140304 57 100.00 KOSPI 전기·전자 N N N N N 1320 57 2 4.51 117494137 90489 81.47 1263 1326 1263 1641 885 1263 1298.44 3.43 0 44421 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 572 -1.32 0.77 12 0.21 -997.00 1704.00 3320 20240508 -60.24 1250 20241031 5.60 1740 -24.14 20250113 1250 5.60 20250331 3320 -60.24 20240508 1250 5.60 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
5 20250401 130305 57 100.00 KOSPI 전기·전자 N N N N N 1320 57 2 4.51 107879240 83197 74.90 1263 1326 1263 1641 885 1263 1296.67 3.43 0 43884 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 572 -1.32 0.77 12 0.19 -997.00 1704.00 3320 20240508 -60.24 1250 20241031 5.60 1740 -24.14 20250113 1250 5.60 20250331 3320 -60.24 20240508 1250 5.60 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
6 20250401 120305 57 100.00 KOSPI 전기·전자 N N N N N 1312 49 2 3.88 85136536 65934 59.36 1263 1313 1263 1641 885 1263 1291.24 3.43 0 39849 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 569 -1.32 0.77 12 0.15 -997.00 1704.00 3320 20240508 -60.48 1250 20241031 4.96 1740 -24.60 20250113 1250 4.96 20250331 3320 -60.48 20240508 1250 4.96 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
7 20250401 110303 57 100.00 KOSPI 전기·전자 N N N N N 1297 34 2 2.69 61474179 47809 43.04 1263 1305 1263 1641 885 1263 1285.83 3.43 0 23989 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 562 -1.30 0.76 12 0.11 -997.00 1704.00 3320 20240508 -60.93 1250 20241031 3.76 1740 -25.46 20250113 1250 3.76 20250331 3320 -60.93 20240508 1250 3.76 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
8 20250401 100300 57 100.00 KOSPI 전기·전자 N N N N N 1279 16 2 1.27 39206451 30544 27.50 1263 1305 1263 1641 885 1263 1283.61 3.43 0 7900 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 554 -1.28 0.75 12 0.07 -997.00 1704.00 3320 20240508 -61.48 1250 20241031 2.32 1740 -26.49 20250113 1250 2.32 20250331 3320 -61.48 20240508 1250 2.32 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N
9 20250401 090302 57 100.00 KOSPI 전기·전자 N N N N N 1305 42 2 3.33 12006122 9456 8.51 1263 1305 1263 1641 885 1263 1269.68 3.43 0 472 1334 1298 1274 1238 1214 1286 1226 217 378 500 830 1 1 43337615 566 -1.31 0.77 12 0.02 -997.00 1704.00 3320 20240508 -60.69 1250 20241031 4.40 1740 -25.00 20250113 1250 4.40 20250331 3320 -60.69 20240508 1250 4.40 20241031 2.53 Y 017040 500 216 억 1488285 N N 0 N 00 N