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
010170/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
20250401,160233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,0,3,0.00,339252031,656428,91.31,516,525,507,672,362,517,516.82,3.05,0,73516,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,566,-0.75,1.03,12,0.60,-690.00,502.00,1242,20240409,-58.37,416,20250320,24.28,1159,-55.39,20250205,416,24.28,20250320,1396,-62.97,20240409,416,24.28,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,99,N,00,N
20250401,150234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,3,2,0.58,323019125,625073,86.95,516,525,507,672,362,517,516.77,3.05,0,71738,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,569,-0.75,1.04,12,0.57,-690.00,502.00,1242,20240409,-58.13,416,20250320,25.00,1159,-55.13,20250205,416,25.00,20250320,1396,-62.75,20240409,416,25.00,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,140233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,3,2,0.58,286025367,553709,77.02,516,525,507,672,362,517,516.56,3.05,0,56792,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,569,-0.75,1.04,12,0.51,-690.00,502.00,1242,20240409,-58.13,416,20250320,25.00,1159,-55.13,20250205,416,25.00,20250320,1396,-62.75,20240409,416,25.00,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,130233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,3,2,0.58,251229584,486641,67.69,516,525,507,672,362,517,516.25,3.05,0,40405,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,569,-0.75,1.04,12,0.44,-690.00,502.00,1242,20240409,-58.13,416,20250320,25.00,1159,-55.13,20250205,416,25.00,20250320,1396,-62.75,20240409,416,25.00,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,120234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,0,3,0.00,203287384,394449,54.87,516,525,507,672,362,517,515.37,3.05,0,4407,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,566,-0.75,1.03,12,0.36,-690.00,502.00,1242,20240409,-58.37,416,20250320,24.28,1159,-55.39,20250205,416,24.28,20250320,1396,-62.97,20240409,416,24.28,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,110232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-8,5,-1.55,160048599,310542,43.20,516,525,507,672,362,517,515.38,3.05,0,-18945,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,557,-0.74,1.01,12,0.28,-690.00,502.00,1242,20240409,-59.02,416,20250320,22.36,1159,-56.08,20250205,416,22.36,20250320,1396,-63.54,20240409,416,22.36,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,100230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,-5,5,-0.97,117294160,227012,31.58,516,525,512,672,362,517,516.69,3.05,0,-20111,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,561,-0.74,1.02,12,0.21,-690.00,502.00,1242,20240409,-58.78,416,20250320,23.08,1159,-55.82,20250205,416,23.08,20250320,1396,-63.32,20240409,416,23.08,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,N,00,N
20250401,090232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,2,2,0.39,26282551,50796,7.07,516,525,516,672,362,517,517.41,3.05,0,36868,533,524,512,503,491,529,508,548,155,500,350,1,1,109511166,568,-0.75,1.03,12,0.05,-690.00,502.00,1242,20240409,-58.21,416,20250320,24.76,1159,-55.22,20250205,416,24.76,20250320,1396,-62.82,20240409,416,24.76,20250320,0.66,Y,010170,500,547 억,,3340850,N,N,1933,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 160233 57 100.00 KOSDAQ 전기·전자 N N N N N 517 0 3 0.00 339252031 656428 91.31 516 525 507 672 362 517 516.82 3.05 0 73516 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 566 -0.75 1.03 12 0.60 -690.00 502.00 1242 20240409 -58.37 416 20250320 24.28 1159 -55.39 20250205 416 24.28 20250320 1396 -62.97 20240409 416 24.28 20250320 0.66 Y 010170 500 547 억 3340850 N N 99 N 00 N
3 20250401 150234 57 100.00 KOSDAQ 전기·전자 N N N N N 520 3 2 0.58 323019125 625073 86.95 516 525 507 672 362 517 516.77 3.05 0 71738 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 569 -0.75 1.04 12 0.57 -690.00 502.00 1242 20240409 -58.13 416 20250320 25.00 1159 -55.13 20250205 416 25.00 20250320 1396 -62.75 20240409 416 25.00 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
4 20250401 140233 57 100.00 KOSDAQ 전기·전자 N N N N N 520 3 2 0.58 286025367 553709 77.02 516 525 507 672 362 517 516.56 3.05 0 56792 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 569 -0.75 1.04 12 0.51 -690.00 502.00 1242 20240409 -58.13 416 20250320 25.00 1159 -55.13 20250205 416 25.00 20250320 1396 -62.75 20240409 416 25.00 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
5 20250401 130233 57 100.00 KOSDAQ 전기·전자 N N N N N 520 3 2 0.58 251229584 486641 67.69 516 525 507 672 362 517 516.25 3.05 0 40405 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 569 -0.75 1.04 12 0.44 -690.00 502.00 1242 20240409 -58.13 416 20250320 25.00 1159 -55.13 20250205 416 25.00 20250320 1396 -62.75 20240409 416 25.00 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
6 20250401 120234 57 100.00 KOSDAQ 전기·전자 N N N N N 517 0 3 0.00 203287384 394449 54.87 516 525 507 672 362 517 515.37 3.05 0 4407 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 566 -0.75 1.03 12 0.36 -690.00 502.00 1242 20240409 -58.37 416 20250320 24.28 1159 -55.39 20250205 416 24.28 20250320 1396 -62.97 20240409 416 24.28 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
7 20250401 110232 57 100.00 KOSDAQ 전기·전자 N N N N N 509 -8 5 -1.55 160048599 310542 43.20 516 525 507 672 362 517 515.38 3.05 0 -18945 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 557 -0.74 1.01 12 0.28 -690.00 502.00 1242 20240409 -59.02 416 20250320 22.36 1159 -56.08 20250205 416 22.36 20250320 1396 -63.54 20240409 416 22.36 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
8 20250401 100230 57 100.00 KOSDAQ 전기·전자 N N N N N 512 -5 5 -0.97 117294160 227012 31.58 516 525 512 672 362 517 516.69 3.05 0 -20111 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 561 -0.74 1.02 12 0.21 -690.00 502.00 1242 20240409 -58.78 416 20250320 23.08 1159 -55.82 20250205 416 23.08 20250320 1396 -63.32 20240409 416 23.08 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N
9 20250401 090232 57 100.00 KOSDAQ 전기·전자 N N N N N 519 2 2 0.39 26282551 50796 7.07 516 525 516 672 362 517 517.41 3.05 0 36868 533 524 512 503 491 529 508 548 155 500 350 1 1 109511166 568 -0.75 1.03 12 0.05 -690.00 502.00 1242 20240409 -58.21 416 20250320 24.76 1159 -55.22 20250205 416 24.76 20250320 1396 -62.82 20240409 416 24.76 20250320 0.66 Y 010170 500 547 억 3340850 N N 1933 N 00 N