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
097520/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
20250401,160647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,700,2,3.00,817364050,34449,109.79,23350,24150,23100,30350,16350,23350,23726.69,9.41,0,12334,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4324,6.80,1.09,12,0.19,3538.00,22078.00,28300,20240507,-15.02,16720,20241028,43.84,25500,-5.69,20250317,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,839,N,00,N
20250401,150646,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,600,2,2.57,781559700,32956,105.03,23350,24150,23100,30350,16350,23350,23715.25,9.41,0,12068,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4306,6.77,1.08,12,0.18,3538.00,22078.00,28300,20240507,-15.37,16720,20241028,43.24,25500,-6.08,20250317,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,140646,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,750,2,3.21,638869700,27017,86.10,23350,24150,23100,30350,16350,23350,23646.95,9.41,0,10323,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4333,6.81,1.09,12,0.15,3538.00,22078.00,28300,20240507,-14.84,16720,20241028,44.14,25500,-5.49,20250317,18990,26.91,20250102,28300,-14.84,20240507,16720,44.14,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,130647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,550,2,2.36,540376875,22918,73.04,23350,24000,23100,30350,16350,23350,23578.71,9.41,0,7950,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4297,6.76,1.08,12,0.13,3538.00,22078.00,28300,20240507,-15.55,16720,20241028,42.94,25500,-6.27,20250317,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,120647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,550,2,2.36,421164325,17938,57.17,23350,23950,23100,30350,16350,23350,23478.89,9.41,0,4066,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4297,6.76,1.08,12,0.10,3538.00,22078.00,28300,20240507,-15.55,16720,20241028,42.94,25500,-6.27,20250317,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,110634,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23700,350,2,1.50,310135125,13271,42.29,23350,23700,23100,30350,16350,23350,23369.39,9.41,0,1196,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4261,6.70,1.07,12,0.07,3538.00,22078.00,28300,20240507,-16.25,16720,20241028,41.75,25500,-7.06,20250317,18990,24.80,20250102,28300,-16.25,20240507,16720,41.75,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,100636,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,-50,5,-0.21,207089725,8884,28.31,23350,23650,23100,30350,16350,23350,23310.41,9.41,0,-1881,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4189,6.59,1.06,12,0.05,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,N,00,N
20250401,090638,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23500,150,2,0.64,25614900,1095,3.49,23350,23650,23350,30350,16350,23350,23392.60,9.41,0,377,23883,23616,23383,23116,22883,23500,23000,91,7000,500,17740,50,1,17977732,4225,6.64,1.06,12,0.01,3538.00,22078.00,28300,20240507,-16.96,16720,20241028,40.55,25500,-7.84,20250317,18990,23.75,20250102,28300,-16.96,20240507,16720,40.55,20241028,1.11,Y,097520,500,91 억,,1691142,N,N,961,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 160647 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 700 2 3.00 817364050 34449 109.79 23350 24150 23100 30350 16350 23350 23726.69 9.41 0 12334 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4324 6.80 1.09 12 0.19 3538.00 22078.00 28300 20240507 -15.02 16720 20241028 43.84 25500 -5.69 20250317 18990 26.65 20250102 28300 -15.02 20240507 16720 43.84 20241028 1.11 Y 097520 500 91 억 1691142 N N 839 N 00 N
3 20250401 150646 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23950 600 2 2.57 781559700 32956 105.03 23350 24150 23100 30350 16350 23350 23715.25 9.41 0 12068 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4306 6.77 1.08 12 0.18 3538.00 22078.00 28300 20240507 -15.37 16720 20241028 43.24 25500 -6.08 20250317 18990 26.12 20250102 28300 -15.37 20240507 16720 43.24 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
4 20250401 140646 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24100 750 2 3.21 638869700 27017 86.10 23350 24150 23100 30350 16350 23350 23646.95 9.41 0 10323 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4333 6.81 1.09 12 0.15 3538.00 22078.00 28300 20240507 -14.84 16720 20241028 44.14 25500 -5.49 20250317 18990 26.91 20250102 28300 -14.84 20240507 16720 44.14 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
5 20250401 130647 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 550 2 2.36 540376875 22918 73.04 23350 24000 23100 30350 16350 23350 23578.71 9.41 0 7950 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4297 6.76 1.08 12 0.13 3538.00 22078.00 28300 20240507 -15.55 16720 20241028 42.94 25500 -6.27 20250317 18990 25.86 20250102 28300 -15.55 20240507 16720 42.94 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
6 20250401 120647 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 550 2 2.36 421164325 17938 57.17 23350 23950 23100 30350 16350 23350 23478.89 9.41 0 4066 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4297 6.76 1.08 12 0.10 3538.00 22078.00 28300 20240507 -15.55 16720 20241028 42.94 25500 -6.27 20250317 18990 25.86 20250102 28300 -15.55 20240507 16720 42.94 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
7 20250401 110634 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23700 350 2 1.50 310135125 13271 42.29 23350 23700 23100 30350 16350 23350 23369.39 9.41 0 1196 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4261 6.70 1.07 12 0.07 3538.00 22078.00 28300 20240507 -16.25 16720 20241028 41.75 25500 -7.06 20250317 18990 24.80 20250102 28300 -16.25 20240507 16720 41.75 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
8 20250401 100636 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23300 -50 5 -0.21 207089725 8884 28.31 23350 23650 23100 30350 16350 23350 23310.41 9.41 0 -1881 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4189 6.59 1.06 12 0.05 3538.00 22078.00 28300 20240507 -17.67 16720 20241028 39.35 25500 -8.63 20250317 18990 22.70 20250102 28300 -17.67 20240507 16720 39.35 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N
9 20250401 090638 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23500 150 2 0.64 25614900 1095 3.49 23350 23650 23350 30350 16350 23350 23392.60 9.41 0 377 23883 23616 23383 23116 22883 23500 23000 91 7000 500 17740 50 1 17977732 4225 6.64 1.06 12 0.01 3538.00 22078.00 28300 20240507 -16.96 16720 20241028 40.55 25500 -7.84 20250317 18990 23.75 20250102 28300 -16.96 20240507 16720 40.55 20241028 1.11 Y 097520 500 91 억 1691142 N N 961 N 00 N