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
336370/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
20250401,161029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7690,0,3,0.00,661017450,85240,57.01,7700,7900,7670,9990,5390,7690,7754.78,5.07,0,-22769,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5400,183.10,0.91,12,0.12,42.00,8495.00,23500,20240701,-67.28,7600,20241210,1.18,11800,-34.83,20250120,7670,0.26,20250401,23500,-67.28,20240701,7600,1.18,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,27352,N,00,N
20250401,151027,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7690,0,3,0.00,538905530,69352,46.38,7700,7900,7680,9990,5390,7690,7770.58,5.07,0,-16717,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5400,183.10,0.91,12,0.10,42.00,8495.00,23500,20240701,-67.28,7600,20241210,1.18,11800,-34.83,20250120,7680,0.13,20250401,23500,-67.28,20240701,7600,1.18,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,141027,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7790,100,2,1.30,395840285,50845,34.00,7700,7900,7680,9990,5390,7690,7785.24,5.07,0,-10824,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5470,185.48,0.92,12,0.07,42.00,8495.00,23500,20240701,-66.85,7600,20241210,2.50,11800,-33.98,20250120,7680,1.43,20250401,23500,-66.85,20240701,7600,2.50,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,131028,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7790,100,2,1.30,333519275,42838,28.65,7700,7900,7680,9990,5390,7690,7785.59,5.07,0,-5290,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5470,185.48,0.92,12,0.06,42.00,8495.00,23500,20240701,-66.85,7600,20241210,2.50,11800,-33.98,20250120,7680,1.43,20250401,23500,-66.85,20240701,7600,2.50,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,121029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7840,150,2,1.95,303219850,38955,26.05,7700,7900,7680,9990,5390,7690,7783.85,5.07,0,-2450,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5505,186.67,0.92,12,0.06,42.00,8495.00,23500,20240701,-66.64,7600,20241210,3.16,11800,-33.56,20250120,7680,2.08,20250401,23500,-66.64,20240701,7600,3.16,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,111015,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7840,150,2,1.95,237364875,30582,20.45,7700,7900,7680,9990,5390,7690,7761.59,5.07,0,604,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5505,186.67,0.92,12,0.04,42.00,8495.00,23500,20240701,-66.64,7600,20241210,3.16,11800,-33.56,20250120,7680,2.08,20250401,23500,-66.64,20240701,7600,3.16,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,101013,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7770,80,2,1.04,172030895,22218,14.86,7700,7900,7680,9990,5390,7690,7742.86,5.07,0,373,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5456,185.00,0.91,12,0.03,42.00,8495.00,23500,20240701,-66.94,7600,20241210,2.24,11800,-34.15,20250120,7680,1.17,20250401,23500,-66.94,20240701,7600,2.24,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,N,00,N
20250401,091013,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7780,90,2,1.17,86341020,11199,7.49,7700,7900,7680,9990,5390,7690,7709.71,5.07,0,1469,8243,7966,7823,7546,7403,7895,7475,70,2300,100,5690,10,1,70217344,5463,185.24,0.92,12,0.02,42.00,8495.00,23500,20240701,-66.89,7600,20241210,2.37,11800,-34.07,20250120,7680,1.30,20250401,23500,-66.89,20240701,7600,2.37,20241210,1.52,Y,336370,100,70 억,,3558582,N,N,38929,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 161029 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7690 0 3 0.00 661017450 85240 57.01 7700 7900 7670 9990 5390 7690 7754.78 5.07 0 -22769 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5400 183.10 0.91 12 0.12 42.00 8495.00 23500 20240701 -67.28 7600 20241210 1.18 11800 -34.83 20250120 7670 0.26 20250401 23500 -67.28 20240701 7600 1.18 20241210 1.52 Y 336370 100 70 억 3558582 N N 27352 N 00 N
3 20250401 151027 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7690 0 3 0.00 538905530 69352 46.38 7700 7900 7680 9990 5390 7690 7770.58 5.07 0 -16717 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5400 183.10 0.91 12 0.10 42.00 8495.00 23500 20240701 -67.28 7600 20241210 1.18 11800 -34.83 20250120 7680 0.13 20250401 23500 -67.28 20240701 7600 1.18 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
4 20250401 141027 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7790 100 2 1.30 395840285 50845 34.00 7700 7900 7680 9990 5390 7690 7785.24 5.07 0 -10824 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5470 185.48 0.92 12 0.07 42.00 8495.00 23500 20240701 -66.85 7600 20241210 2.50 11800 -33.98 20250120 7680 1.43 20250401 23500 -66.85 20240701 7600 2.50 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
5 20250401 131028 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7790 100 2 1.30 333519275 42838 28.65 7700 7900 7680 9990 5390 7690 7785.59 5.07 0 -5290 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5470 185.48 0.92 12 0.06 42.00 8495.00 23500 20240701 -66.85 7600 20241210 2.50 11800 -33.98 20250120 7680 1.43 20250401 23500 -66.85 20240701 7600 2.50 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
6 20250401 121029 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7840 150 2 1.95 303219850 38955 26.05 7700 7900 7680 9990 5390 7690 7783.85 5.07 0 -2450 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5505 186.67 0.92 12 0.06 42.00 8495.00 23500 20240701 -66.64 7600 20241210 3.16 11800 -33.56 20250120 7680 2.08 20250401 23500 -66.64 20240701 7600 3.16 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
7 20250401 111015 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7840 150 2 1.95 237364875 30582 20.45 7700 7900 7680 9990 5390 7690 7761.59 5.07 0 604 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5505 186.67 0.92 12 0.04 42.00 8495.00 23500 20240701 -66.64 7600 20241210 3.16 11800 -33.56 20250120 7680 2.08 20250401 23500 -66.64 20240701 7600 3.16 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
8 20250401 101013 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7770 80 2 1.04 172030895 22218 14.86 7700 7900 7680 9990 5390 7690 7742.86 5.07 0 373 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5456 185.00 0.91 12 0.03 42.00 8495.00 23500 20240701 -66.94 7600 20241210 2.24 11800 -34.15 20250120 7680 1.17 20250401 23500 -66.94 20240701 7600 2.24 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N
9 20250401 091013 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7780 90 2 1.17 86341020 11199 7.49 7700 7900 7680 9990 5390 7690 7709.71 5.07 0 1469 8243 7966 7823 7546 7403 7895 7475 70 2300 100 5690 10 1 70217344 5463 185.24 0.92 12 0.02 42.00 8495.00 23500 20240701 -66.89 7600 20241210 2.37 11800 -34.07 20250120 7680 1.30 20250401 23500 -66.89 20240701 7600 2.37 20241210 1.52 Y 336370 100 70 억 3558582 N N 38929 N 00 N