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
036010/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
20250401,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,255,2,5.13,88262155,17273,53.77,4950,5230,4950,6460,3485,4975,5109.83,16.16,0,418,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,695,-11.94,0.65,12,0.13,-438.00,8066.00,13910,20240401,-62.40,3765,20241209,38.91,7470,-29.99,20250217,4455,17.40,20250102,13910,-62.40,20240401,3765,38.91,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,225,2,4.52,82988995,16259,50.61,4950,5200,4950,6460,3485,4975,5104.19,16.16,0,592,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,691,-11.87,0.64,12,0.12,-438.00,8066.00,13910,20240401,-62.62,3765,20241209,38.11,7470,-30.39,20250217,4455,16.72,20250102,13910,-62.62,20240401,3765,38.11,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,205,2,4.12,73373625,14404,44.84,4950,5190,4950,6460,3485,4975,5093.98,16.16,0,1577,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,689,-11.83,0.64,12,0.11,-438.00,8066.00,13910,20240401,-62.76,3765,20241209,37.58,7470,-30.66,20250217,4455,16.27,20250102,13910,-62.76,20240401,3765,37.58,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,145,2,2.91,69188825,13594,42.32,4950,5190,4950,6460,3485,4975,5089.66,16.16,0,1976,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,681,-11.69,0.63,12,0.10,-438.00,8066.00,13910,20240401,-63.19,3765,20241209,35.99,7470,-31.46,20250217,4455,14.93,20250102,13910,-63.19,20240401,3765,35.99,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,205,2,4.12,61552575,12114,37.71,4950,5190,4950,6460,3485,4975,5081.11,16.16,0,2711,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,689,-11.83,0.64,12,0.09,-438.00,8066.00,13910,20240401,-62.76,3765,20241209,37.58,7470,-30.66,20250217,4455,16.27,20250102,13910,-62.76,20240401,3765,37.58,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,175,2,3.52,48888025,9666,30.09,4950,5150,4950,6460,3485,4975,5057.73,16.16,0,1376,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,685,-11.76,0.64,12,0.07,-438.00,8066.00,13910,20240401,-62.98,3765,20241209,36.79,7470,-31.06,20250217,4455,15.60,20250102,13910,-62.98,20240401,3765,36.79,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,100357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,10,2,0.20,30596895,6054,18.85,4950,5140,4950,6460,3485,4975,5054.00,16.16,0,-961,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,5,1,13292934,663,-11.38,0.62,12,0.05,-438.00,8066.00,13910,20240401,-64.16,3765,20241209,32.40,7470,-33.27,20250217,4455,11.90,20250102,13910,-64.16,20240401,3765,32.40,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,N,00,N
20250401,090359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,105,2,2.11,4637395,927,2.89,4950,5085,4950,6460,3485,4975,5002.58,16.16,0,-141,5301,5137,5056,4892,4811,5097,4852,69,1485,500,3380,10,1,13292934,675,-11.60,0.63,12,0.01,-438.00,8066.00,13910,20240401,-63.48,3765,20241209,34.93,7470,-31.99,20250217,4455,14.03,20250102,13910,-63.48,20240401,3765,34.93,20241209,3.64,Y,036010,500,68 억,,2147526,N,N,0,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 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 255 2 5.13 88262155 17273 53.77 4950 5230 4950 6460 3485 4975 5109.83 16.16 0 418 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 695 -11.94 0.65 12 0.13 -438.00 8066.00 13910 20240401 -62.40 3765 20241209 38.91 7470 -29.99 20250217 4455 17.40 20250102 13910 -62.40 20240401 3765 38.91 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
3 20250401 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 225 2 4.52 82988995 16259 50.61 4950 5200 4950 6460 3485 4975 5104.19 16.16 0 592 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 691 -11.87 0.64 12 0.12 -438.00 8066.00 13910 20240401 -62.62 3765 20241209 38.11 7470 -30.39 20250217 4455 16.72 20250102 13910 -62.62 20240401 3765 38.11 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
4 20250401 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 205 2 4.12 73373625 14404 44.84 4950 5190 4950 6460 3485 4975 5093.98 16.16 0 1577 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 689 -11.83 0.64 12 0.11 -438.00 8066.00 13910 20240401 -62.76 3765 20241209 37.58 7470 -30.66 20250217 4455 16.27 20250102 13910 -62.76 20240401 3765 37.58 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
5 20250401 130403 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 145 2 2.91 69188825 13594 42.32 4950 5190 4950 6460 3485 4975 5089.66 16.16 0 1976 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 681 -11.69 0.63 12 0.10 -438.00 8066.00 13910 20240401 -63.19 3765 20241209 35.99 7470 -31.46 20250217 4455 14.93 20250102 13910 -63.19 20240401 3765 35.99 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
6 20250401 120404 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 205 2 4.12 61552575 12114 37.71 4950 5190 4950 6460 3485 4975 5081.11 16.16 0 2711 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 689 -11.83 0.64 12 0.09 -438.00 8066.00 13910 20240401 -62.76 3765 20241209 37.58 7470 -30.66 20250217 4455 16.27 20250102 13910 -62.76 20240401 3765 37.58 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
7 20250401 110401 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 175 2 3.52 48888025 9666 30.09 4950 5150 4950 6460 3485 4975 5057.73 16.16 0 1376 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 685 -11.76 0.64 12 0.07 -438.00 8066.00 13910 20240401 -62.98 3765 20241209 36.79 7470 -31.06 20250217 4455 15.60 20250102 13910 -62.98 20240401 3765 36.79 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
8 20250401 100357 57 100.00 KOSDAQ 전기·전자 N N N N N 4985 10 2 0.20 30596895 6054 18.85 4950 5140 4950 6460 3485 4975 5054.00 16.16 0 -961 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 5 1 13292934 663 -11.38 0.62 12 0.05 -438.00 8066.00 13910 20240401 -64.16 3765 20241209 32.40 7470 -33.27 20250217 4455 11.90 20250102 13910 -64.16 20240401 3765 32.40 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N
9 20250401 090359 57 100.00 KOSDAQ 전기·전자 N N N N N 5080 105 2 2.11 4637395 927 2.89 4950 5085 4950 6460 3485 4975 5002.58 16.16 0 -141 5301 5137 5056 4892 4811 5097 4852 69 1485 500 3380 10 1 13292934 675 -11.60 0.63 12 0.01 -438.00 8066.00 13910 20240401 -63.48 3765 20241209 34.93 7470 -31.99 20250217 4455 14.03 20250102 13910 -63.48 20240401 3765 34.93 20241209 3.64 Y 036010 500 68 억 2147526 N N 0 N 00 N