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
062040/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
20250401,160521,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-100,5,-0.19,14583603850,282886,86.37,52500,53000,50800,66800,36000,51400,51553.40,10.42,0,46443,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15618,15.92,3.60,12,0.93,3222.00,14263.00,83500,20250115,-38.56,28050,20240909,82.89,83500,-38.56,20250115,50800,0.98,20250401,83500,-38.56,20250115,28050,82.89,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,37450,N,00,N
20250401,150521,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51400,0,3,0.00,13302312800,257955,78.76,52500,53000,50800,66800,36000,51400,51568.35,10.42,0,47300,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15649,15.95,3.60,12,0.85,3222.00,14263.00,83500,20250115,-38.44,28050,20240909,83.24,83500,-38.44,20250115,50800,1.18,20250401,83500,-38.44,20250115,28050,83.24,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,140520,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51300,-100,5,-0.19,11431846000,221509,67.63,52500,53000,50800,66800,36000,51400,51608.95,10.42,0,40755,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15618,15.92,3.60,12,0.73,3222.00,14263.00,83500,20250115,-38.56,28050,20240909,82.89,83500,-38.56,20250115,50800,0.98,20250401,83500,-38.56,20250115,28050,82.89,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,130521,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51100,-300,5,-0.58,9133157100,176659,53.94,52500,53000,51000,66800,36000,51400,51699.36,10.42,0,25627,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15557,15.86,3.58,12,0.58,3222.00,14263.00,83500,20250115,-38.80,28050,20240909,82.17,83500,-38.80,20250115,51000,0.20,20250401,83500,-38.80,20250115,28050,82.17,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,120521,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,400,2,0.78,6080975000,117165,35.77,52500,53000,51300,66800,36000,51400,51900.95,10.42,0,4894,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15771,16.08,3.63,12,0.38,3222.00,14263.00,83500,20250115,-37.96,28050,20240909,84.67,83500,-37.96,20250115,51100,1.37,20250331,83500,-37.96,20250115,28050,84.67,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,110518,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,400,2,0.78,4701017250,90491,27.63,52500,53000,51300,66800,36000,51400,51950.11,10.42,0,3421,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15771,16.08,3.63,12,0.30,3222.00,14263.00,83500,20250115,-37.96,28050,20240909,84.67,83500,-37.96,20250115,51100,1.37,20250331,83500,-37.96,20250115,28050,84.67,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,100513,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,100,2,0.19,2908272200,55716,17.01,52500,53000,51500,66800,36000,51400,52198.15,10.42,0,-3944,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15679,15.98,3.61,12,0.18,3222.00,14263.00,83500,20250115,-38.32,28050,20240909,83.60,83500,-38.32,20250115,51100,0.78,20250331,83500,-38.32,20250115,28050,83.60,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,N,00,N
20250401,090515,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52400,1000,2,1.95,877731900,16761,5.12,52500,52700,51800,66800,36000,51400,52367.51,10.42,0,-7413,54266,52832,51966,50532,49666,52400,50100,152,15400,500,37000,100,1,30445200,15953,16.26,3.67,12,0.06,3222.00,14263.00,83500,20250115,-37.25,28050,20240909,86.81,83500,-37.25,20250115,51100,2.54,20250331,83500,-37.25,20250115,28050,86.81,20240909,1.89,Y,062040,500,152 억,,3171935,N,N,49524,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 160521 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51300 -100 5 -0.19 14583603850 282886 86.37 52500 53000 50800 66800 36000 51400 51553.40 10.42 0 46443 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15618 15.92 3.60 12 0.93 3222.00 14263.00 83500 20250115 -38.56 28050 20240909 82.89 83500 -38.56 20250115 50800 0.98 20250401 83500 -38.56 20250115 28050 82.89 20240909 1.89 Y 062040 500 152 억 3171935 N N 37450 N 00 N
3 20250401 150521 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51400 0 3 0.00 13302312800 257955 78.76 52500 53000 50800 66800 36000 51400 51568.35 10.42 0 47300 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15649 15.95 3.60 12 0.85 3222.00 14263.00 83500 20250115 -38.44 28050 20240909 83.24 83500 -38.44 20250115 50800 1.18 20250401 83500 -38.44 20250115 28050 83.24 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
4 20250401 140520 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51300 -100 5 -0.19 11431846000 221509 67.63 52500 53000 50800 66800 36000 51400 51608.95 10.42 0 40755 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15618 15.92 3.60 12 0.73 3222.00 14263.00 83500 20250115 -38.56 28050 20240909 82.89 83500 -38.56 20250115 50800 0.98 20250401 83500 -38.56 20250115 28050 82.89 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
5 20250401 130521 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51100 -300 5 -0.58 9133157100 176659 53.94 52500 53000 51000 66800 36000 51400 51699.36 10.42 0 25627 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15557 15.86 3.58 12 0.58 3222.00 14263.00 83500 20250115 -38.80 28050 20240909 82.17 83500 -38.80 20250115 51000 0.20 20250401 83500 -38.80 20250115 28050 82.17 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
6 20250401 120521 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51800 400 2 0.78 6080975000 117165 35.77 52500 53000 51300 66800 36000 51400 51900.95 10.42 0 4894 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15771 16.08 3.63 12 0.38 3222.00 14263.00 83500 20250115 -37.96 28050 20240909 84.67 83500 -37.96 20250115 51100 1.37 20250331 83500 -37.96 20250115 28050 84.67 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
7 20250401 110518 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51800 400 2 0.78 4701017250 90491 27.63 52500 53000 51300 66800 36000 51400 51950.11 10.42 0 3421 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15771 16.08 3.63 12 0.30 3222.00 14263.00 83500 20250115 -37.96 28050 20240909 84.67 83500 -37.96 20250115 51100 1.37 20250331 83500 -37.96 20250115 28050 84.67 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
8 20250401 100513 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51500 100 2 0.19 2908272200 55716 17.01 52500 53000 51500 66800 36000 51400 52198.15 10.42 0 -3944 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15679 15.98 3.61 12 0.18 3222.00 14263.00 83500 20250115 -38.32 28050 20240909 83.60 83500 -38.32 20250115 51100 0.78 20250331 83500 -38.32 20250115 28050 83.60 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N
9 20250401 090515 55 60.00 KOSPI 전기·전자 N N N Y 60 N 52400 1000 2 1.95 877731900 16761 5.12 52500 52700 51800 66800 36000 51400 52367.51 10.42 0 -7413 54266 52832 51966 50532 49666 52400 50100 152 15400 500 37000 100 1 30445200 15953 16.26 3.67 12 0.06 3222.00 14263.00 83500 20250115 -37.25 28050 20240909 86.81 83500 -37.25 20250115 51100 2.54 20250331 83500 -37.25 20250115 28050 86.81 20240909 1.89 Y 062040 500 152 억 3171935 N N 49524 N 00 N