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
044380/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
20250401,160434,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,320,0,3,0.00,27584986,86683,140.06,318,327,315,416,224,320,318.23,1.24,0,15525,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,212,-7.44,0.53,12,0.13,-43.00,601.00,540,20250110,-40.74,271,20241209,18.08,540,-40.74,20250110,302,5.96,20250102,540,-40.74,20250110,271,18.08,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,150434,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,322,2,2,0.62,24514828,77118,124.60,318,327,315,416,224,320,317.89,1.24,0,12575,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,214,-7.49,0.54,12,0.12,-43.00,601.00,540,20250110,-40.37,271,20241209,18.82,540,-40.37,20250110,302,6.62,20250102,540,-40.37,20250110,271,18.82,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,140434,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,321,1,2,0.31,20730315,65281,105.48,318,327,315,416,224,320,317.56,1.24,0,11373,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,213,-7.47,0.53,12,0.10,-43.00,601.00,540,20250110,-40.56,271,20241209,18.45,540,-40.56,20250110,302,6.29,20250102,540,-40.56,20250110,271,18.45,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,130434,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,321,1,2,0.31,19518835,61507,99.38,318,327,315,416,224,320,317.34,1.24,0,11276,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,213,-7.47,0.53,12,0.09,-43.00,601.00,540,20250110,-40.56,271,20241209,18.45,540,-40.56,20250110,302,6.29,20250102,540,-40.56,20250110,271,18.45,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,120435,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,322,2,2,0.62,19170763,60426,97.63,318,327,315,416,224,320,317.26,1.24,0,12197,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,214,-7.49,0.54,12,0.09,-43.00,601.00,540,20250110,-40.37,271,20241209,18.82,540,-40.37,20250110,302,6.62,20250102,540,-40.37,20250110,271,18.82,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,110432,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,317,-3,5,-0.94,15405900,48681,78.66,318,320,315,416,224,320,316.47,1.24,0,5341,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,211,-7.37,0.53,12,0.07,-43.00,601.00,540,20250110,-41.30,271,20241209,16.97,540,-41.30,20250110,302,4.97,20250102,540,-41.30,20250110,271,16.97,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,100427,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,319,-1,5,-0.31,10495991,33113,53.50,318,320,315,416,224,320,316.97,1.24,0,4457,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,212,-7.42,0.53,12,0.05,-43.00,601.00,540,20250110,-40.93,271,20241209,17.71,540,-40.93,20250110,302,5.63,20250102,540,-40.93,20250110,271,17.71,20241209,0.00,Y,044380,200,132 억,,824959,N,N,0,N,00,N
20250401,090429,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,316,-4,5,-1.25,383018,1210,1.96,318,318,316,416,224,320,316.54,1.24,0,-1056,323,321,318,316,313,322,317,133,96,200,220,1,1,66403852,210,-7.35,0.53,12,0.00,-43.00,601.00,540,20250110,-41.48,271,20241209,16.61,540,-41.48,20250110,302,4.64,20250102,540,-41.48,20250110,271,16.61,20241209,0.00,Y,044380,200,132 억,,824959,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 160434 57 100.00 KOSPI 전기·전자 N N N N N 320 0 3 0.00 27584986 86683 140.06 318 327 315 416 224 320 318.23 1.24 0 15525 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 212 -7.44 0.53 12 0.13 -43.00 601.00 540 20250110 -40.74 271 20241209 18.08 540 -40.74 20250110 302 5.96 20250102 540 -40.74 20250110 271 18.08 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
3 20250401 150434 57 100.00 KOSPI 전기·전자 N N N N N 322 2 2 0.62 24514828 77118 124.60 318 327 315 416 224 320 317.89 1.24 0 12575 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 214 -7.49 0.54 12 0.12 -43.00 601.00 540 20250110 -40.37 271 20241209 18.82 540 -40.37 20250110 302 6.62 20250102 540 -40.37 20250110 271 18.82 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
4 20250401 140434 57 100.00 KOSPI 전기·전자 N N N N N 321 1 2 0.31 20730315 65281 105.48 318 327 315 416 224 320 317.56 1.24 0 11373 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 213 -7.47 0.53 12 0.10 -43.00 601.00 540 20250110 -40.56 271 20241209 18.45 540 -40.56 20250110 302 6.29 20250102 540 -40.56 20250110 271 18.45 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
5 20250401 130434 57 100.00 KOSPI 전기·전자 N N N N N 321 1 2 0.31 19518835 61507 99.38 318 327 315 416 224 320 317.34 1.24 0 11276 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 213 -7.47 0.53 12 0.09 -43.00 601.00 540 20250110 -40.56 271 20241209 18.45 540 -40.56 20250110 302 6.29 20250102 540 -40.56 20250110 271 18.45 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
6 20250401 120435 57 100.00 KOSPI 전기·전자 N N N N N 322 2 2 0.62 19170763 60426 97.63 318 327 315 416 224 320 317.26 1.24 0 12197 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 214 -7.49 0.54 12 0.09 -43.00 601.00 540 20250110 -40.37 271 20241209 18.82 540 -40.37 20250110 302 6.62 20250102 540 -40.37 20250110 271 18.82 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
7 20250401 110432 57 100.00 KOSPI 전기·전자 N N N N N 317 -3 5 -0.94 15405900 48681 78.66 318 320 315 416 224 320 316.47 1.24 0 5341 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 211 -7.37 0.53 12 0.07 -43.00 601.00 540 20250110 -41.30 271 20241209 16.97 540 -41.30 20250110 302 4.97 20250102 540 -41.30 20250110 271 16.97 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
8 20250401 100427 57 100.00 KOSPI 전기·전자 N N N N N 319 -1 5 -0.31 10495991 33113 53.50 318 320 315 416 224 320 316.97 1.24 0 4457 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 212 -7.42 0.53 12 0.05 -43.00 601.00 540 20250110 -40.93 271 20241209 17.71 540 -40.93 20250110 302 5.63 20250102 540 -40.93 20250110 271 17.71 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N
9 20250401 090429 57 100.00 KOSPI 전기·전자 N N N N N 316 -4 5 -1.25 383018 1210 1.96 318 318 316 416 224 320 316.54 1.24 0 -1056 323 321 318 316 313 322 317 133 96 200 220 1 1 66403852 210 -7.35 0.53 12 0.00 -43.00 601.00 540 20250110 -41.48 271 20241209 16.61 540 -41.48 20250110 302 4.64 20250102 540 -41.48 20250110 271 16.61 20241209 0.00 Y 044380 200 132 억 824959 N N 0 N 00 N