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
092220/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
20250401,160633,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,730,14,2,1.96,342210931,472175,70.33,711,733,711,930,502,716,724.75,3.59,0,-12850,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1466,-12.81,0.42,12,0.24,-57.00,1739.00,1638,20240514,-55.43,671,20241209,8.79,944,-22.67,20250210,711,2.67,20250401,1638,-55.43,20240514,671,8.79,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,12241,N,00,N
20250401,150632,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,731,15,2,2.09,324278139,447617,66.67,711,733,711,930,502,716,724.45,3.59,0,-12520,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1468,-12.82,0.42,12,0.22,-57.00,1739.00,1638,20240514,-55.37,671,20241209,8.94,944,-22.56,20250210,711,2.81,20250401,1638,-55.37,20240514,671,8.94,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,140633,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,731,15,2,2.09,272505242,376599,56.09,711,733,711,930,502,716,723.60,3.59,0,-26286,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1468,-12.82,0.42,12,0.19,-57.00,1739.00,1638,20240514,-55.37,671,20241209,8.94,944,-22.56,20250210,711,2.81,20250401,1638,-55.37,20240514,671,8.94,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,130633,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,728,12,2,1.68,255723338,353611,52.67,711,733,711,930,502,716,723.18,3.59,0,-19825,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1462,-12.77,0.42,12,0.18,-57.00,1739.00,1638,20240514,-55.56,671,20241209,8.49,944,-22.88,20250210,711,2.39,20250401,1638,-55.56,20240514,671,8.49,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,120634,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,731,15,2,2.09,233043621,322499,48.04,711,733,711,930,502,716,722.62,3.59,0,-14718,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1468,-12.82,0.42,12,0.16,-57.00,1739.00,1638,20240514,-55.37,671,20241209,8.94,944,-22.56,20250210,711,2.81,20250401,1638,-55.37,20240514,671,8.94,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,110621,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,729,13,2,1.82,179759225,249516,37.16,711,730,711,930,502,716,720.43,3.59,0,-27111,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1464,-12.79,0.42,12,0.12,-57.00,1739.00,1638,20240514,-55.49,671,20241209,8.64,944,-22.78,20250210,711,2.53,20250401,1638,-55.49,20240514,671,8.64,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,100624,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,717,1,2,0.14,108895165,152154,22.66,711,730,711,930,502,716,715.69,3.59,0,-41227,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1439,-12.58,0.41,12,0.08,-57.00,1739.00,1638,20240514,-56.23,671,20241209,6.86,944,-24.05,20250210,711,0.84,20250401,1638,-56.23,20240514,671,6.86,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,N,00,N
20250401,090625,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,727,11,2,1.54,20072960,28110,4.19,711,730,711,930,502,716,714.09,3.59,0,1820,756,736,725,705,694,730,699,1004,214,500,510,1,1,200763141,1460,-12.75,0.42,12,0.01,-57.00,1739.00,1638,20240514,-55.62,671,20241209,8.35,944,-22.99,20250210,711,2.25,20250401,1638,-55.62,20240514,671,8.35,20241209,2.22,Y,092220,500,1003 억,,7210619,N,N,36978,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 160633 55 60.00 KOSPI 전기·전자 N N N Y 60 N 730 14 2 1.96 342210931 472175 70.33 711 733 711 930 502 716 724.75 3.59 0 -12850 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1466 -12.81 0.42 12 0.24 -57.00 1739.00 1638 20240514 -55.43 671 20241209 8.79 944 -22.67 20250210 711 2.67 20250401 1638 -55.43 20240514 671 8.79 20241209 2.22 Y 092220 500 1003 억 7210619 N N 12241 N 00 N
3 20250401 150632 55 60.00 KOSPI 전기·전자 N N N Y 60 N 731 15 2 2.09 324278139 447617 66.67 711 733 711 930 502 716 724.45 3.59 0 -12520 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1468 -12.82 0.42 12 0.22 -57.00 1739.00 1638 20240514 -55.37 671 20241209 8.94 944 -22.56 20250210 711 2.81 20250401 1638 -55.37 20240514 671 8.94 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
4 20250401 140633 55 60.00 KOSPI 전기·전자 N N N Y 60 N 731 15 2 2.09 272505242 376599 56.09 711 733 711 930 502 716 723.60 3.59 0 -26286 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1468 -12.82 0.42 12 0.19 -57.00 1739.00 1638 20240514 -55.37 671 20241209 8.94 944 -22.56 20250210 711 2.81 20250401 1638 -55.37 20240514 671 8.94 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
5 20250401 130633 55 60.00 KOSPI 전기·전자 N N N Y 60 N 728 12 2 1.68 255723338 353611 52.67 711 733 711 930 502 716 723.18 3.59 0 -19825 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1462 -12.77 0.42 12 0.18 -57.00 1739.00 1638 20240514 -55.56 671 20241209 8.49 944 -22.88 20250210 711 2.39 20250401 1638 -55.56 20240514 671 8.49 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
6 20250401 120634 55 60.00 KOSPI 전기·전자 N N N Y 60 N 731 15 2 2.09 233043621 322499 48.04 711 733 711 930 502 716 722.62 3.59 0 -14718 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1468 -12.82 0.42 12 0.16 -57.00 1739.00 1638 20240514 -55.37 671 20241209 8.94 944 -22.56 20250210 711 2.81 20250401 1638 -55.37 20240514 671 8.94 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
7 20250401 110621 55 60.00 KOSPI 전기·전자 N N N Y 60 N 729 13 2 1.82 179759225 249516 37.16 711 730 711 930 502 716 720.43 3.59 0 -27111 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1464 -12.79 0.42 12 0.12 -57.00 1739.00 1638 20240514 -55.49 671 20241209 8.64 944 -22.78 20250210 711 2.53 20250401 1638 -55.49 20240514 671 8.64 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
8 20250401 100624 55 60.00 KOSPI 전기·전자 N N N Y 60 N 717 1 2 0.14 108895165 152154 22.66 711 730 711 930 502 716 715.69 3.59 0 -41227 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1439 -12.58 0.41 12 0.08 -57.00 1739.00 1638 20240514 -56.23 671 20241209 6.86 944 -24.05 20250210 711 0.84 20250401 1638 -56.23 20240514 671 6.86 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N
9 20250401 090625 55 60.00 KOSPI 전기·전자 N N N Y 60 N 727 11 2 1.54 20072960 28110 4.19 711 730 711 930 502 716 714.09 3.59 0 1820 756 736 725 705 694 730 699 1004 214 500 510 1 1 200763141 1460 -12.75 0.42 12 0.01 -57.00 1739.00 1638 20240514 -55.62 671 20241209 8.35 944 -22.99 20250210 711 2.25 20250401 1638 -55.62 20240514 671 8.35 20241209 2.22 Y 092220 500 1003 억 7210619 N N 36978 N 00 N