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
025540/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
20250401,160329,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66700,-200,5,-0.30,2808889600,42174,105.29,66700,67600,65700,86900,46900,66900,66602.38,26.65,0,-8987,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6947,4.89,0.64,12,0.40,13654.00,103622.00,86200,20250206,-22.62,53500,20240805,24.67,86200,-22.62,20250206,65500,1.83,20250331,86200,-22.62,20250206,53500,24.67,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1427,N,00,N
20250401,150330,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66900,0,3,0.00,2690796000,40404,100.87,66700,67600,65700,86900,46900,66900,66597.25,26.65,0,-9263,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6968,4.90,0.65,12,0.39,13654.00,103622.00,86200,20250206,-22.39,53500,20240805,25.05,86200,-22.39,20250206,65500,2.14,20250331,86200,-22.39,20250206,53500,25.05,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,140329,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,200,2,0.30,2530349400,38002,94.88,66700,67600,65700,86900,46900,66900,66584.61,26.65,0,-8978,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6988,4.91,0.65,12,0.36,13654.00,103622.00,86200,20250206,-22.16,53500,20240805,25.42,86200,-22.16,20250206,65500,2.44,20250331,86200,-22.16,20250206,53500,25.42,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,130331,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67200,300,2,0.45,2289358700,34405,85.90,66700,67600,65700,86900,46900,66900,66541.42,26.65,0,-9443,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6999,4.92,0.65,12,0.33,13654.00,103622.00,86200,20250206,-22.04,53500,20240805,25.61,86200,-22.04,20250206,65500,2.60,20250331,86200,-22.04,20250206,53500,25.61,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,120330,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67400,500,2,0.75,1994409900,30023,74.96,66700,67600,65700,86900,46900,66900,66429.35,26.65,0,-9225,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,7020,4.94,0.65,12,0.29,13654.00,103622.00,86200,20250206,-21.81,53500,20240805,25.98,86200,-21.81,20250206,65500,2.90,20250331,86200,-21.81,20250206,53500,25.98,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,110328,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66200,-700,5,-1.05,1466597400,22156,55.32,66700,67000,65700,86900,46900,66900,66194.05,26.65,0,-10778,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6895,4.85,0.64,12,0.21,13654.00,103622.00,86200,20250206,-23.20,53500,20240805,23.74,86200,-23.20,20250206,65500,1.07,20250331,86200,-23.20,20250206,53500,23.74,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,100325,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,-1000,5,-1.49,981558900,14806,36.97,66700,67000,65700,86900,46900,66900,66294.55,26.65,0,-6893,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6863,4.83,0.64,12,0.14,13654.00,103622.00,86200,20250206,-23.55,53500,20240805,23.18,86200,-23.55,20250206,65500,0.61,20250331,86200,-23.55,20250206,53500,23.18,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,N,00,N
20250401,090327,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66700,-200,5,-0.30,72185900,1083,2.70,66700,67000,66200,86900,46900,66900,66652.96,26.65,0,226,69433,68166,66833,65566,64233,67500,64900,52,20000,500,49500,100,1,10415000,6947,4.89,0.64,12,0.01,13654.00,103622.00,86200,20250206,-22.62,53500,20240805,24.67,86200,-22.62,20250206,65500,1.83,20250331,86200,-22.62,20250206,53500,24.67,20240805,0.38,Y,025540,500,52 억,,2775331,N,N,1135,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 160329 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66700 -200 5 -0.30 2808889600 42174 105.29 66700 67600 65700 86900 46900 66900 66602.38 26.65 0 -8987 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6947 4.89 0.64 12 0.40 13654.00 103622.00 86200 20250206 -22.62 53500 20240805 24.67 86200 -22.62 20250206 65500 1.83 20250331 86200 -22.62 20250206 53500 24.67 20240805 0.38 Y 025540 500 52 억 2775331 N N 1427 N 00 N
3 20250401 150330 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66900 0 3 0.00 2690796000 40404 100.87 66700 67600 65700 86900 46900 66900 66597.25 26.65 0 -9263 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6968 4.90 0.65 12 0.39 13654.00 103622.00 86200 20250206 -22.39 53500 20240805 25.05 86200 -22.39 20250206 65500 2.14 20250331 86200 -22.39 20250206 53500 25.05 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
4 20250401 140329 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 200 2 0.30 2530349400 38002 94.88 66700 67600 65700 86900 46900 66900 66584.61 26.65 0 -8978 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6988 4.91 0.65 12 0.36 13654.00 103622.00 86200 20250206 -22.16 53500 20240805 25.42 86200 -22.16 20250206 65500 2.44 20250331 86200 -22.16 20250206 53500 25.42 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
5 20250401 130331 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67200 300 2 0.45 2289358700 34405 85.90 66700 67600 65700 86900 46900 66900 66541.42 26.65 0 -9443 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6999 4.92 0.65 12 0.33 13654.00 103622.00 86200 20250206 -22.04 53500 20240805 25.61 86200 -22.04 20250206 65500 2.60 20250331 86200 -22.04 20250206 53500 25.61 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
6 20250401 120330 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67400 500 2 0.75 1994409900 30023 74.96 66700 67600 65700 86900 46900 66900 66429.35 26.65 0 -9225 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 7020 4.94 0.65 12 0.29 13654.00 103622.00 86200 20250206 -21.81 53500 20240805 25.98 86200 -21.81 20250206 65500 2.90 20250331 86200 -21.81 20250206 53500 25.98 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
7 20250401 110328 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66200 -700 5 -1.05 1466597400 22156 55.32 66700 67000 65700 86900 46900 66900 66194.05 26.65 0 -10778 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6895 4.85 0.64 12 0.21 13654.00 103622.00 86200 20250206 -23.20 53500 20240805 23.74 86200 -23.20 20250206 65500 1.07 20250331 86200 -23.20 20250206 53500 23.74 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
8 20250401 100325 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65900 -1000 5 -1.49 981558900 14806 36.97 66700 67000 65700 86900 46900 66900 66294.55 26.65 0 -6893 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6863 4.83 0.64 12 0.14 13654.00 103622.00 86200 20250206 -23.55 53500 20240805 23.18 86200 -23.55 20250206 65500 0.61 20250331 86200 -23.55 20250206 53500 23.18 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N
9 20250401 090327 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66700 -200 5 -0.30 72185900 1083 2.70 66700 67000 66200 86900 46900 66900 66652.96 26.65 0 226 69433 68166 66833 65566 64233 67500 64900 52 20000 500 49500 100 1 10415000 6947 4.89 0.64 12 0.01 13654.00 103622.00 86200 20250206 -22.62 53500 20240805 24.67 86200 -22.62 20250206 65500 1.83 20250331 86200 -22.62 20250206 53500 24.67 20240805 0.38 Y 025540 500 52 억 2775331 N N 1135 N 00 N