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
090460/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
20250401,160629,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13760,80,2,0.58,1151286595,83665,44.96,13730,13900,13610,17780,9580,13680,13760.91,11.57,0,-31733,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4742,5.23,0.68,12,0.24,2631.00,20155.00,27400,20240717,-49.78,13610,20250401,1.10,18060,-23.81,20250108,13610,1.10,20250401,27400,-49.78,20240717,13610,1.10,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,14262,N,00,N
20250401,150628,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13750,70,2,0.51,1031597345,74955,40.28,13730,13900,13610,17780,9580,13680,13763.16,11.57,0,-31404,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4739,5.23,0.68,12,0.22,2631.00,20155.00,27400,20240717,-49.82,13610,20250401,1.03,18060,-23.86,20250108,13610,1.03,20250401,27400,-49.82,20240717,13610,1.03,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,140628,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13730,50,2,0.37,890658225,64705,34.77,13730,13900,13610,17780,9580,13680,13765.23,11.57,0,-27543,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4732,5.22,0.68,12,0.19,2631.00,20155.00,27400,20240717,-49.89,13610,20250401,0.88,18060,-23.98,20250108,13610,0.88,20250401,27400,-49.89,20240717,13610,0.88,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,130629,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13770,90,2,0.66,789097185,57316,30.80,13730,13900,13610,17780,9580,13680,13767.86,11.57,0,-23380,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4746,5.23,0.68,12,0.17,2631.00,20155.00,27400,20240717,-49.74,13610,20250401,1.18,18060,-23.75,20250108,13610,1.18,20250401,27400,-49.74,20240717,13610,1.18,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,120630,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13850,170,2,1.24,702136515,51017,27.42,13730,13900,13610,17780,9580,13680,13763.19,11.57,0,-20787,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4773,5.26,0.69,12,0.15,2631.00,20155.00,27400,20240717,-49.45,13610,20250401,1.76,18060,-23.31,20250108,13610,1.76,20250401,27400,-49.45,20240717,13610,1.76,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,110618,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13800,120,2,0.88,518468260,37746,20.29,13730,13880,13610,17780,9580,13680,13736.08,11.57,0,-19727,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4756,5.25,0.68,12,0.11,2631.00,20155.00,27400,20240717,-49.64,13610,20250401,1.40,18060,-23.59,20250108,13610,1.40,20250401,27400,-49.64,20240717,13610,1.40,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,100619,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13650,-30,5,-0.22,403178050,29362,15.78,13730,13880,13610,17780,9580,13680,13731.72,11.57,0,-17832,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4704,5.19,0.68,12,0.09,2631.00,20155.00,27400,20240717,-50.18,13610,20250401,0.29,18060,-24.42,20250108,13610,0.29,20250401,27400,-50.18,20240717,13610,0.29,20250401,3.95,Y,090460,500,172 억,,3988013,N,N,18854,N,00,N
20250401,090621,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13780,100,2,0.73,68162560,4950,2.66,13730,13880,13730,17780,9580,13680,13774.89,11.57,0,219,14280,13980,13810,13510,13340,13895,13425,172,4100,500,9840,10,1,34464379,4749,5.24,0.68,12,0.01,2631.00,20155.00,27400,20240717,-49.71,13640,20250331,1.03,18060,-23.70,20250108,13640,1.03,20250331,27400,-49.71,20240717,13640,1.03,20250331,3.95,Y,090460,500,172 억,,3988013,N,N,18854,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 160629 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13760 80 2 0.58 1151286595 83665 44.96 13730 13900 13610 17780 9580 13680 13760.91 11.57 0 -31733 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4742 5.23 0.68 12 0.24 2631.00 20155.00 27400 20240717 -49.78 13610 20250401 1.10 18060 -23.81 20250108 13610 1.10 20250401 27400 -49.78 20240717 13610 1.10 20250401 3.95 Y 090460 500 172 억 3988013 N N 14262 N 00 N
3 20250401 150628 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13750 70 2 0.51 1031597345 74955 40.28 13730 13900 13610 17780 9580 13680 13763.16 11.57 0 -31404 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4739 5.23 0.68 12 0.22 2631.00 20155.00 27400 20240717 -49.82 13610 20250401 1.03 18060 -23.86 20250108 13610 1.03 20250401 27400 -49.82 20240717 13610 1.03 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
4 20250401 140628 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13730 50 2 0.37 890658225 64705 34.77 13730 13900 13610 17780 9580 13680 13765.23 11.57 0 -27543 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4732 5.22 0.68 12 0.19 2631.00 20155.00 27400 20240717 -49.89 13610 20250401 0.88 18060 -23.98 20250108 13610 0.88 20250401 27400 -49.89 20240717 13610 0.88 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
5 20250401 130629 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13770 90 2 0.66 789097185 57316 30.80 13730 13900 13610 17780 9580 13680 13767.86 11.57 0 -23380 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4746 5.23 0.68 12 0.17 2631.00 20155.00 27400 20240717 -49.74 13610 20250401 1.18 18060 -23.75 20250108 13610 1.18 20250401 27400 -49.74 20240717 13610 1.18 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
6 20250401 120630 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13850 170 2 1.24 702136515 51017 27.42 13730 13900 13610 17780 9580 13680 13763.19 11.57 0 -20787 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4773 5.26 0.69 12 0.15 2631.00 20155.00 27400 20240717 -49.45 13610 20250401 1.76 18060 -23.31 20250108 13610 1.76 20250401 27400 -49.45 20240717 13610 1.76 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
7 20250401 110618 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13800 120 2 0.88 518468260 37746 20.29 13730 13880 13610 17780 9580 13680 13736.08 11.57 0 -19727 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4756 5.25 0.68 12 0.11 2631.00 20155.00 27400 20240717 -49.64 13610 20250401 1.40 18060 -23.59 20250108 13610 1.40 20250401 27400 -49.64 20240717 13610 1.40 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
8 20250401 100619 55 40.00 KOSPI 신저가 전기·전자 N N N Y 40 N 13650 -30 5 -0.22 403178050 29362 15.78 13730 13880 13610 17780 9580 13680 13731.72 11.57 0 -17832 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4704 5.19 0.68 12 0.09 2631.00 20155.00 27400 20240717 -50.18 13610 20250401 0.29 18060 -24.42 20250108 13610 0.29 20250401 27400 -50.18 20240717 13610 0.29 20250401 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N
9 20250401 090621 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13780 100 2 0.73 68162560 4950 2.66 13730 13880 13730 17780 9580 13680 13774.89 11.57 0 219 14280 13980 13810 13510 13340 13895 13425 172 4100 500 9840 10 1 34464379 4749 5.24 0.68 12 0.01 2631.00 20155.00 27400 20240717 -49.71 13640 20250331 1.03 18060 -23.70 20250108 13640 1.03 20250331 27400 -49.71 20240717 13640 1.03 20250331 3.95 Y 090460 500 172 억 3988013 N N 18854 N 00 N