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
032820/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
20250401,160347,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1808,44,2,2.49,2248979933,1250599,56.40,1768,1821,1768,2290,1235,1764,1798.76,2.39,0,69052,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2977,-82.18,2.62,12,0.76,-22.00,691.00,3300,20240718,-45.21,1299,20240419,39.18,2370,-23.71,20250218,1659,8.98,20250102,3300,-45.21,20240718,1299,39.18,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,18361,N,00,N
20250401,150349,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1809,45,2,2.55,2043389793,1136955,51.27,1768,1821,1768,2290,1235,1764,1797.74,2.39,0,52088,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2979,-82.23,2.62,12,0.69,-22.00,691.00,3300,20240718,-45.18,1299,20240419,39.26,2370,-23.67,20250218,1659,9.04,20250102,3300,-45.18,20240718,1299,39.26,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,140348,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1814,50,2,2.83,1812133185,1009406,45.52,1768,1821,1768,2290,1235,1764,1795.77,2.39,0,74358,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2987,-82.45,2.63,12,0.61,-22.00,691.00,3300,20240718,-45.03,1299,20240419,39.65,2370,-23.46,20250218,1659,9.34,20250102,3300,-45.03,20240718,1299,39.65,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,130349,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1806,42,2,2.38,1649811308,919834,41.48,1768,1821,1768,2290,1235,1764,1794.14,2.39,0,55513,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2974,-82.09,2.61,12,0.56,-22.00,691.00,3300,20240718,-45.27,1299,20240419,39.03,2370,-23.80,20250218,1659,8.86,20250102,3300,-45.27,20240718,1299,39.03,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,120349,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,55,2,3.12,1486562826,829839,37.42,1768,1819,1768,2290,1235,1764,1791.94,2.39,0,104161,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2995,-82.68,2.63,12,0.50,-22.00,691.00,3300,20240718,-44.88,1299,20240419,40.03,2370,-23.25,20250218,1659,9.64,20250102,3300,-44.88,20240718,1299,40.03,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,110346,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1797,33,2,1.87,1082037641,606017,27.33,1768,1805,1768,2290,1235,1764,1786.09,2.39,0,44765,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2959,-81.68,2.60,12,0.37,-22.00,691.00,3300,20240718,-45.55,1299,20240419,38.34,2370,-24.18,20250218,1659,8.32,20250102,3300,-45.55,20240718,1299,38.34,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,100342,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1776,12,2,0.68,799527562,447653,20.19,1768,1805,1768,2290,1235,1764,1786.89,2.39,0,-14497,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2925,-80.73,2.57,12,0.27,-22.00,691.00,3300,20240718,-46.18,1299,20240419,36.72,2370,-25.06,20250218,1659,7.05,20250102,3300,-46.18,20240718,1299,36.72,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,N,00,N
20250401,090345,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1786,22,2,1.25,125218892,70380,3.17,1768,1794,1768,2290,1235,1764,1783.82,2.39,0,-28739,1809,1786,1772,1749,1735,1779,1742,823,526,500,1270,1,1,164677432,2941,-81.18,2.58,12,0.04,-22.00,691.00,3300,20240718,-45.88,1299,20240419,37.49,2370,-24.64,20250218,1659,7.66,20250102,3300,-45.88,20240718,1299,37.49,20240419,4.03,Y,032820,500,823 억,,3933557,N,N,72703,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 160347 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1808 44 2 2.49 2248979933 1250599 56.40 1768 1821 1768 2290 1235 1764 1798.76 2.39 0 69052 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2977 -82.18 2.62 12 0.76 -22.00 691.00 3300 20240718 -45.21 1299 20240419 39.18 2370 -23.71 20250218 1659 8.98 20250102 3300 -45.21 20240718 1299 39.18 20240419 4.03 Y 032820 500 823 억 3933557 N N 18361 N 00 N
3 20250401 150349 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1809 45 2 2.55 2043389793 1136955 51.27 1768 1821 1768 2290 1235 1764 1797.74 2.39 0 52088 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2979 -82.23 2.62 12 0.69 -22.00 691.00 3300 20240718 -45.18 1299 20240419 39.26 2370 -23.67 20250218 1659 9.04 20250102 3300 -45.18 20240718 1299 39.26 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
4 20250401 140348 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1814 50 2 2.83 1812133185 1009406 45.52 1768 1821 1768 2290 1235 1764 1795.77 2.39 0 74358 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2987 -82.45 2.63 12 0.61 -22.00 691.00 3300 20240718 -45.03 1299 20240419 39.65 2370 -23.46 20250218 1659 9.34 20250102 3300 -45.03 20240718 1299 39.65 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
5 20250401 130349 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1806 42 2 2.38 1649811308 919834 41.48 1768 1821 1768 2290 1235 1764 1794.14 2.39 0 55513 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2974 -82.09 2.61 12 0.56 -22.00 691.00 3300 20240718 -45.27 1299 20240419 39.03 2370 -23.80 20250218 1659 8.86 20250102 3300 -45.27 20240718 1299 39.03 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
6 20250401 120349 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1819 55 2 3.12 1486562826 829839 37.42 1768 1819 1768 2290 1235 1764 1791.94 2.39 0 104161 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2995 -82.68 2.63 12 0.50 -22.00 691.00 3300 20240718 -44.88 1299 20240419 40.03 2370 -23.25 20250218 1659 9.64 20250102 3300 -44.88 20240718 1299 40.03 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
7 20250401 110346 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1797 33 2 1.87 1082037641 606017 27.33 1768 1805 1768 2290 1235 1764 1786.09 2.39 0 44765 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2959 -81.68 2.60 12 0.37 -22.00 691.00 3300 20240718 -45.55 1299 20240419 38.34 2370 -24.18 20250218 1659 8.32 20250102 3300 -45.55 20240718 1299 38.34 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
8 20250401 100342 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1776 12 2 0.68 799527562 447653 20.19 1768 1805 1768 2290 1235 1764 1786.89 2.39 0 -14497 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2925 -80.73 2.57 12 0.27 -22.00 691.00 3300 20240718 -46.18 1299 20240419 36.72 2370 -25.06 20250218 1659 7.05 20250102 3300 -46.18 20240718 1299 36.72 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N
9 20250401 090345 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1786 22 2 1.25 125218892 70380 3.17 1768 1794 1768 2290 1235 1764 1783.82 2.39 0 -28739 1809 1786 1772 1749 1735 1779 1742 823 526 500 1270 1 1 164677432 2941 -81.18 2.58 12 0.04 -22.00 691.00 3300 20240718 -45.88 1299 20240419 37.49 2370 -24.64 20250218 1659 7.66 20250102 3300 -45.88 20240718 1299 37.49 20240419 4.03 Y 032820 500 823 억 3933557 N N 72703 N 00 N