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
450080/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
20250401,161139,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,56400,-1400,5,-2.42,34434845650,601993,80.15,58500,59100,55700,75100,40500,57800,57202.49,24.03,0,-106020,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,39333,-91.26,5.33,12,0.86,-618.00,10577.00,153000,20240320,-63.14,55700,20250401,1.26,102800,-45.14,20250224,55700,1.26,20250401,144100,-60.86,20240930,55700,1.26,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,169708,N,00,N
20250401,151136,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,56200,-1600,5,-2.77,32259255400,563342,75.00,58500,59100,55700,75100,40500,57800,57264.06,24.03,0,-100256,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,39193,-90.94,5.31,12,0.81,-618.00,10577.00,153000,20240320,-63.27,55700,20250401,0.90,102800,-45.33,20250224,55700,0.90,20250401,144100,-61.00,20240930,55700,0.90,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,141138,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,57300,-500,5,-0.87,26786377800,466522,62.11,58500,59100,55700,75100,40500,57800,57417.17,24.03,0,-78808,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,39960,-92.72,5.42,12,0.67,-618.00,10577.00,153000,20240320,-62.55,55700,20250401,2.87,102800,-44.26,20250224,55700,2.87,20250401,144100,-60.24,20240930,55700,2.87,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,131138,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,57600,-200,5,-0.35,23725463500,413349,55.03,58500,59100,55700,75100,40500,57800,57398.13,24.03,0,-60424,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,40169,-93.20,5.45,12,0.59,-618.00,10577.00,153000,20240320,-62.35,55700,20250401,3.41,102800,-43.97,20250224,55700,3.41,20250401,144100,-60.03,20240930,55700,3.41,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,121139,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,57700,-100,5,-0.17,20333100500,354375,47.18,58500,59100,55700,75100,40500,57800,57377.35,24.03,0,-37376,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,40239,-93.37,5.46,12,0.51,-618.00,10577.00,153000,20240320,-62.29,55700,20250401,3.59,102800,-43.87,20250224,55700,3.59,20250401,144100,-59.96,20240930,55700,3.59,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,111124,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,57900,100,2,0.17,17559116550,306358,40.79,58500,59100,55700,75100,40500,57800,57315.66,24.03,0,-30118,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,40379,-93.69,5.47,12,0.44,-618.00,10577.00,153000,20240320,-62.16,55700,20250401,3.95,102800,-43.68,20250224,55700,3.95,20250401,144100,-59.82,20240930,55700,3.95,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,101121,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,57600,-200,5,-0.35,12735060500,222881,29.67,58500,59100,55700,75100,40500,57800,57138.36,24.03,0,-16386,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,40169,-93.20,5.45,12,0.32,-618.00,10577.00,153000,20240320,-62.35,55700,20250401,3.41,102800,-43.97,20250224,55700,3.41,20250401,144100,-60.03,20240930,55700,3.41,20250401,1.37,Y,450080,500,354 억,,16760371,N,N,260819,N,00,N
20250401,091122,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58900,1100,2,1.90,2964716650,50800,6.76,58500,59100,57600,75100,40500,57800,58360.66,24.03,0,-6328,63800,60800,59000,56000,54200,59900,55100,355,17300,500,40460,100,1,69738568,41076,-95.31,5.57,12,0.07,-618.00,10577.00,153000,20240320,-61.50,57200,20250331,2.97,102800,-42.70,20250224,57200,2.97,20250331,144100,-59.13,20240930,57200,2.97,20250331,1.37,Y,450080,500,354 억,,16760371,N,N,260819,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 161139 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 56400 -1400 5 -2.42 34434845650 601993 80.15 58500 59100 55700 75100 40500 57800 57202.49 24.03 0 -106020 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 39333 -91.26 5.33 12 0.86 -618.00 10577.00 153000 20240320 -63.14 55700 20250401 1.26 102800 -45.14 20250224 55700 1.26 20250401 144100 -60.86 20240930 55700 1.26 20250401 1.37 Y 450080 500 354 억 16760371 N N 169708 N 00 N
3 20250401 151136 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 56200 -1600 5 -2.77 32259255400 563342 75.00 58500 59100 55700 75100 40500 57800 57264.06 24.03 0 -100256 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 39193 -90.94 5.31 12 0.81 -618.00 10577.00 153000 20240320 -63.27 55700 20250401 0.90 102800 -45.33 20250224 55700 0.90 20250401 144100 -61.00 20240930 55700 0.90 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
4 20250401 141138 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 57300 -500 5 -0.87 26786377800 466522 62.11 58500 59100 55700 75100 40500 57800 57417.17 24.03 0 -78808 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 39960 -92.72 5.42 12 0.67 -618.00 10577.00 153000 20240320 -62.55 55700 20250401 2.87 102800 -44.26 20250224 55700 2.87 20250401 144100 -60.24 20240930 55700 2.87 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
5 20250401 131138 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 57600 -200 5 -0.35 23725463500 413349 55.03 58500 59100 55700 75100 40500 57800 57398.13 24.03 0 -60424 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 40169 -93.20 5.45 12 0.59 -618.00 10577.00 153000 20240320 -62.35 55700 20250401 3.41 102800 -43.97 20250224 55700 3.41 20250401 144100 -60.03 20240930 55700 3.41 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
6 20250401 121139 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 57700 -100 5 -0.17 20333100500 354375 47.18 58500 59100 55700 75100 40500 57800 57377.35 24.03 0 -37376 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 40239 -93.37 5.46 12 0.51 -618.00 10577.00 153000 20240320 -62.29 55700 20250401 3.59 102800 -43.87 20250224 55700 3.59 20250401 144100 -59.96 20240930 55700 3.59 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
7 20250401 111124 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 57900 100 2 0.17 17559116550 306358 40.79 58500 59100 55700 75100 40500 57800 57315.66 24.03 0 -30118 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 40379 -93.69 5.47 12 0.44 -618.00 10577.00 153000 20240320 -62.16 55700 20250401 3.95 102800 -43.68 20250224 55700 3.95 20250401 144100 -59.82 20240930 55700 3.95 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
8 20250401 101121 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 Y 57600 -200 5 -0.35 12735060500 222881 29.67 58500 59100 55700 75100 40500 57800 57138.36 24.03 0 -16386 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 40169 -93.20 5.45 12 0.32 -618.00 10577.00 153000 20240320 -62.35 55700 20250401 3.41 102800 -43.97 20250224 55700 3.41 20250401 144100 -60.03 20240930 55700 3.41 20250401 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N
9 20250401 091122 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58900 1100 2 1.90 2964716650 50800 6.76 58500 59100 57600 75100 40500 57800 58360.66 24.03 0 -6328 63800 60800 59000 56000 54200 59900 55100 355 17300 500 40460 100 1 69738568 41076 -95.31 5.57 12 0.07 -618.00 10577.00 153000 20240320 -61.50 57200 20250331 2.97 102800 -42.70 20250224 57200 2.97 20250331 144100 -59.13 20240930 57200 2.97 20250331 1.37 Y 450080 500 354 억 16760371 N N 260819 N 00 N