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
353200/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
20250401,161041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15860,160,2,1.02,3138283715,198468,61.13,15820,16180,15510,20400,10990,15700,15812.33,10.01,0,-33831,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7838,34.40,0.93,12,0.40,461.00,16996.00,28050,20240402,-43.46,12870,20241209,23.23,21650,-26.74,20250217,15080,5.17,20250102,28050,-43.46,20240402,12870,23.23,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,21266,N,00,N
20250401,151038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15810,110,2,0.70,2975661080,188204,57.97,15820,16180,15510,20400,10990,15700,15810.83,10.01,0,-36883,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7813,34.30,0.93,12,0.38,461.00,16996.00,28050,20240402,-43.64,12870,20241209,22.84,21650,-26.97,20250217,15080,4.84,20250102,28050,-43.64,20240402,12870,22.84,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,141039,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15900,200,2,1.27,2616470910,165541,50.99,15820,16180,15510,20400,10990,15700,15805.58,10.01,0,-39113,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7857,34.49,0.94,12,0.33,461.00,16996.00,28050,20240402,-43.32,12870,20241209,23.54,21650,-26.56,20250217,15080,5.44,20250102,28050,-43.32,20240402,12870,23.54,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,131040,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15850,150,2,0.96,2219997470,140460,43.26,15820,16180,15510,20400,10990,15700,15805.19,10.01,0,-46269,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7833,34.38,0.93,12,0.28,461.00,16996.00,28050,20240402,-43.49,12870,20241209,23.15,21650,-26.79,20250217,15080,5.11,20250102,28050,-43.49,20240402,12870,23.15,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,121041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15900,200,2,1.27,1955304810,123782,38.12,15820,16180,15510,20400,10990,15700,15796.36,10.01,0,-44805,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7857,34.49,0.94,12,0.25,461.00,16996.00,28050,20240402,-43.32,12870,20241209,23.54,21650,-26.56,20250217,15080,5.44,20250102,28050,-43.32,20240402,12870,23.54,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,111026,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15880,180,2,1.15,1473402360,93491,28.79,15820,16180,15510,20400,10990,15700,15759.83,10.01,0,-42394,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7847,34.45,0.93,12,0.19,461.00,16996.00,28050,20240402,-43.39,12870,20241209,23.39,21650,-26.65,20250217,15080,5.31,20250102,28050,-43.39,20240402,12870,23.39,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,101024,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15680,-20,5,-0.13,1066050440,67719,20.86,15820,16180,15510,20400,10990,15700,15742.26,10.01,0,-28921,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7749,34.01,0.92,12,0.14,461.00,16996.00,28050,20240402,-44.10,12870,20241209,21.83,21650,-27.58,20250217,15080,3.98,20250102,28050,-44.10,20240402,12870,21.83,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,N,00,N
20250401,091025,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15890,190,2,1.21,244023570,15392,4.74,15820,16180,15720,20400,10990,15700,15853.92,10.01,0,-2893,16606,16152,15886,15432,15166,16020,15300,247,4700,500,11610,10,1,49416925,7852,34.47,0.93,12,0.03,461.00,16996.00,28050,20240402,-43.35,12870,20241209,23.47,21650,-26.61,20250217,15080,5.37,20250102,28050,-43.35,20240402,12870,23.47,20241209,2.80,Y,353200,500,247 억,,4948018,N,N,96231,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 161041 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15860 160 2 1.02 3138283715 198468 61.13 15820 16180 15510 20400 10990 15700 15812.33 10.01 0 -33831 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7838 34.40 0.93 12 0.40 461.00 16996.00 28050 20240402 -43.46 12870 20241209 23.23 21650 -26.74 20250217 15080 5.17 20250102 28050 -43.46 20240402 12870 23.23 20241209 2.80 Y 353200 500 247 억 4948018 N N 21266 N 00 N
3 20250401 151038 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15810 110 2 0.70 2975661080 188204 57.97 15820 16180 15510 20400 10990 15700 15810.83 10.01 0 -36883 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7813 34.30 0.93 12 0.38 461.00 16996.00 28050 20240402 -43.64 12870 20241209 22.84 21650 -26.97 20250217 15080 4.84 20250102 28050 -43.64 20240402 12870 22.84 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
4 20250401 141039 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15900 200 2 1.27 2616470910 165541 50.99 15820 16180 15510 20400 10990 15700 15805.58 10.01 0 -39113 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7857 34.49 0.94 12 0.33 461.00 16996.00 28050 20240402 -43.32 12870 20241209 23.54 21650 -26.56 20250217 15080 5.44 20250102 28050 -43.32 20240402 12870 23.54 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
5 20250401 131040 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15850 150 2 0.96 2219997470 140460 43.26 15820 16180 15510 20400 10990 15700 15805.19 10.01 0 -46269 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7833 34.38 0.93 12 0.28 461.00 16996.00 28050 20240402 -43.49 12870 20241209 23.15 21650 -26.79 20250217 15080 5.11 20250102 28050 -43.49 20240402 12870 23.15 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
6 20250401 121041 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15900 200 2 1.27 1955304810 123782 38.12 15820 16180 15510 20400 10990 15700 15796.36 10.01 0 -44805 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7857 34.49 0.94 12 0.25 461.00 16996.00 28050 20240402 -43.32 12870 20241209 23.54 21650 -26.56 20250217 15080 5.44 20250102 28050 -43.32 20240402 12870 23.54 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
7 20250401 111026 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15880 180 2 1.15 1473402360 93491 28.79 15820 16180 15510 20400 10990 15700 15759.83 10.01 0 -42394 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7847 34.45 0.93 12 0.19 461.00 16996.00 28050 20240402 -43.39 12870 20241209 23.39 21650 -26.65 20250217 15080 5.31 20250102 28050 -43.39 20240402 12870 23.39 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
8 20250401 101024 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15680 -20 5 -0.13 1066050440 67719 20.86 15820 16180 15510 20400 10990 15700 15742.26 10.01 0 -28921 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7749 34.01 0.92 12 0.14 461.00 16996.00 28050 20240402 -44.10 12870 20241209 21.83 21650 -27.58 20250217 15080 3.98 20250102 28050 -44.10 20240402 12870 21.83 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N
9 20250401 091025 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15890 190 2 1.21 244023570 15392 4.74 15820 16180 15720 20400 10990 15700 15853.92 10.01 0 -2893 16606 16152 15886 15432 15166 16020 15300 247 4700 500 11610 10 1 49416925 7852 34.47 0.93 12 0.03 461.00 16996.00 28050 20240402 -43.35 12870 20241209 23.47 21650 -26.61 20250217 15080 5.37 20250102 28050 -43.35 20240402 12870 23.47 20241209 2.80 Y 353200 500 247 억 4948018 N N 96231 N 00 N