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
020150/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
20250401,160315,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22300,-150,5,-0.67,2795732900,123941,92.26,23800,23800,22100,29150,15750,22450,22557.05,7.90,0,17741,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11677,162.77,0.77,12,0.24,137.00,28922.00,59200,20240618,-62.33,20250,20250203,10.12,31550,-29.32,20250220,20250,10.12,20250203,59200,-62.33,20240618,20250,10.12,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29744,N,00,N
20250401,150317,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22200,-250,5,-1.11,2523581850,111704,83.15,23800,23800,22100,29150,15750,22450,22591.69,7.90,0,15923,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11625,162.04,0.77,12,0.21,137.00,28922.00,59200,20240618,-62.50,20250,20250203,9.63,31550,-29.64,20250220,20250,9.63,20250203,59200,-62.50,20240618,20250,9.63,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,140315,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22500,50,2,0.22,1842870050,81160,60.41,23800,23800,22250,29150,15750,22450,22706.63,7.90,0,4177,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11782,164.23,0.78,12,0.15,137.00,28922.00,59200,20240618,-61.99,20250,20250203,11.11,31550,-28.68,20250220,20250,11.11,20250203,59200,-61.99,20240618,20250,11.11,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,130316,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,150,2,0.67,1500470775,65942,49.09,23800,23800,22250,29150,15750,22450,22754.40,7.90,0,-483,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11835,164.96,0.78,12,0.13,137.00,28922.00,59200,20240618,-61.82,20250,20250203,11.60,31550,-28.37,20250220,20250,11.60,20250203,59200,-61.82,20240618,20250,11.60,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,120316,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22750,300,2,1.34,1271635300,55856,41.58,23800,23800,22250,29150,15750,22450,22766.32,7.90,0,-3594,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11913,166.06,0.79,12,0.11,137.00,28922.00,59200,20240618,-61.57,20250,20250203,12.35,31550,-27.89,20250220,20250,12.35,20250203,59200,-61.57,20240618,20250,12.35,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,110314,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,550,2,2.45,995164700,43782,32.59,23800,23800,22250,29150,15750,22450,22730.00,7.90,0,-5643,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,12044,167.88,0.80,12,0.08,137.00,28922.00,59200,20240618,-61.15,20250,20250203,13.58,31550,-27.10,20250220,20250,13.58,20250203,59200,-61.15,20240618,20250,13.58,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,100312,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22550,100,2,0.45,678547525,29826,22.20,23800,23800,22250,29150,15750,22450,22750.20,7.90,0,-8107,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,11808,164.60,0.78,12,0.06,137.00,28922.00,59200,20240618,-61.91,20250,20250203,11.36,31550,-28.53,20250220,20250,11.36,20250203,59200,-61.91,20240618,20250,11.36,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,N,00,N
20250401,090313,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22950,500,2,2.23,138010500,5923,4.41,23800,23800,22700,29150,15750,22450,23300.78,7.90,0,-2757,23983,23216,22833,22066,21683,23025,21875,262,6700,500,16160,50,1,52365463,12018,167.52,0.79,12,0.01,137.00,28922.00,59200,20240618,-61.23,20250,20250203,13.33,31550,-27.26,20250220,20250,13.33,20250203,59200,-61.23,20240618,20250,13.33,20250203,0.92,Y,020150,500,261 억,,4138501,N,N,29001,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 160315 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22300 -150 5 -0.67 2795732900 123941 92.26 23800 23800 22100 29150 15750 22450 22557.05 7.90 0 17741 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11677 162.77 0.77 12 0.24 137.00 28922.00 59200 20240618 -62.33 20250 20250203 10.12 31550 -29.32 20250220 20250 10.12 20250203 59200 -62.33 20240618 20250 10.12 20250203 0.92 Y 020150 500 261 억 4138501 N N 29744 N 00 N
3 20250401 150317 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22200 -250 5 -1.11 2523581850 111704 83.15 23800 23800 22100 29150 15750 22450 22591.69 7.90 0 15923 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11625 162.04 0.77 12 0.21 137.00 28922.00 59200 20240618 -62.50 20250 20250203 9.63 31550 -29.64 20250220 20250 9.63 20250203 59200 -62.50 20240618 20250 9.63 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
4 20250401 140315 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22500 50 2 0.22 1842870050 81160 60.41 23800 23800 22250 29150 15750 22450 22706.63 7.90 0 4177 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11782 164.23 0.78 12 0.15 137.00 28922.00 59200 20240618 -61.99 20250 20250203 11.11 31550 -28.68 20250220 20250 11.11 20250203 59200 -61.99 20240618 20250 11.11 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
5 20250401 130316 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22600 150 2 0.67 1500470775 65942 49.09 23800 23800 22250 29150 15750 22450 22754.40 7.90 0 -483 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11835 164.96 0.78 12 0.13 137.00 28922.00 59200 20240618 -61.82 20250 20250203 11.60 31550 -28.37 20250220 20250 11.60 20250203 59200 -61.82 20240618 20250 11.60 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
6 20250401 120316 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22750 300 2 1.34 1271635300 55856 41.58 23800 23800 22250 29150 15750 22450 22766.32 7.90 0 -3594 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11913 166.06 0.79 12 0.11 137.00 28922.00 59200 20240618 -61.57 20250 20250203 12.35 31550 -27.89 20250220 20250 12.35 20250203 59200 -61.57 20240618 20250 12.35 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
7 20250401 110314 55 30.00 KOSPI 전기·전자 N N N Y 40 N 23000 550 2 2.45 995164700 43782 32.59 23800 23800 22250 29150 15750 22450 22730.00 7.90 0 -5643 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 12044 167.88 0.80 12 0.08 137.00 28922.00 59200 20240618 -61.15 20250 20250203 13.58 31550 -27.10 20250220 20250 13.58 20250203 59200 -61.15 20240618 20250 13.58 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
8 20250401 100312 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22550 100 2 0.45 678547525 29826 22.20 23800 23800 22250 29150 15750 22450 22750.20 7.90 0 -8107 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 11808 164.60 0.78 12 0.06 137.00 28922.00 59200 20240618 -61.91 20250 20250203 11.36 31550 -28.53 20250220 20250 11.36 20250203 59200 -61.91 20240618 20250 11.36 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N
9 20250401 090313 55 30.00 KOSPI 전기·전자 N N N Y 40 N 22950 500 2 2.23 138010500 5923 4.41 23800 23800 22700 29150 15750 22450 23300.78 7.90 0 -2757 23983 23216 22833 22066 21683 23025 21875 262 6700 500 16160 50 1 52365463 12018 167.52 0.79 12 0.01 137.00 28922.00 59200 20240618 -61.23 20250 20250203 13.33 31550 -27.26 20250220 20250 13.33 20250203 59200 -61.23 20240618 20250 13.33 20250203 0.92 Y 020150 500 261 억 4138501 N N 29001 N 00 N