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
038060/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
20250401,160413,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,873,-26,5,-2.89,145887621,165010,247.57,894,911,870,1168,630,899,884.11,4.53,0,2347,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,420,4.74,0.38,12,0.34,184.00,2317.00,1550,20241118,-43.68,870,20250401,0.34,1165,-25.06,20250107,870,0.34,20250401,1550,-43.68,20241118,870,0.34,20250401,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,150414,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,872,-27,5,-3.00,130874102,147810,221.76,894,911,870,1168,630,899,885.42,4.53,0,7356,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,419,4.74,0.38,12,0.31,184.00,2317.00,1550,20241118,-43.74,870,20250401,0.23,1165,-25.15,20250107,870,0.23,20250401,1550,-43.74,20241118,870,0.23,20250401,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,12,2,1.33,29673476,33047,49.58,894,911,890,1168,630,899,897.92,4.53,0,380,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,438,4.95,0.39,12,0.07,184.00,2317.00,1550,20241118,-41.23,882,20250331,3.29,1165,-21.80,20250107,882,3.29,20250331,1550,-41.23,20241118,882,3.29,20250331,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,8,2,0.89,27767729,30941,46.42,894,907,890,1168,630,899,897.44,4.53,0,199,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,436,4.93,0.39,12,0.06,184.00,2317.00,1550,20241118,-41.48,882,20250331,2.83,1165,-22.15,20250107,882,2.83,20250331,1550,-41.48,20241118,882,2.83,20250331,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,120414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,2,2,0.22,18038858,20155,30.24,894,907,890,1168,630,899,895.01,4.53,0,179,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,433,4.90,0.39,12,0.04,184.00,2317.00,1550,20241118,-41.87,882,20250331,2.15,1165,-22.66,20250107,882,2.15,20250331,1550,-41.87,20241118,882,2.15,20250331,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,-3,5,-0.33,10329761,11545,17.32,894,907,890,1168,630,899,894.74,4.53,0,-274,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,431,4.87,0.39,12,0.02,184.00,2317.00,1550,20241118,-42.19,882,20250331,1.59,1165,-23.09,20250107,882,1.59,20250331,1550,-42.19,20241118,882,1.59,20250331,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,896,-3,5,-0.33,2281566,2535,3.80,894,907,892,1168,630,899,900.03,4.53,0,-274,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,431,4.87,0.39,12,0.01,184.00,2317.00,1550,20241118,-42.19,882,20250331,1.59,1165,-23.09,20250107,882,1.59,20250331,1550,-42.19,20241118,882,1.59,20250331,0.29,Y,038060,500,240 억,,2177366,N,N,0,N,00,N
20250401,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,8,2,0.89,760985,845,1.27,894,907,892,1168,630,899,900.57,4.53,0,-115,965,932,907,874,849,919,861,241,269,500,610,1,1,48103069,436,4.93,0.39,12,0.00,184.00,2317.00,1550,20241118,-41.48,882,20250331,2.83,1165,-22.15,20250107,882,2.83,20250331,1550,-41.48,20241118,882,2.83,20250331,0.29,Y,038060,500,240 억,,2177366,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 160413 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 873 -26 5 -2.89 145887621 165010 247.57 894 911 870 1168 630 899 884.11 4.53 0 2347 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 420 4.74 0.38 12 0.34 184.00 2317.00 1550 20241118 -43.68 870 20250401 0.34 1165 -25.06 20250107 870 0.34 20250401 1550 -43.68 20241118 870 0.34 20250401 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
3 20250401 150414 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 872 -27 5 -3.00 130874102 147810 221.76 894 911 870 1168 630 899 885.42 4.53 0 7356 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 419 4.74 0.38 12 0.31 184.00 2317.00 1550 20241118 -43.74 870 20250401 0.23 1165 -25.15 20250107 870 0.23 20250401 1550 -43.74 20241118 870 0.23 20250401 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
4 20250401 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 911 12 2 1.33 29673476 33047 49.58 894 911 890 1168 630 899 897.92 4.53 0 380 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 438 4.95 0.39 12 0.07 184.00 2317.00 1550 20241118 -41.23 882 20250331 3.29 1165 -21.80 20250107 882 3.29 20250331 1550 -41.23 20241118 882 3.29 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
5 20250401 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 907 8 2 0.89 27767729 30941 46.42 894 907 890 1168 630 899 897.44 4.53 0 199 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 436 4.93 0.39 12 0.06 184.00 2317.00 1550 20241118 -41.48 882 20250331 2.83 1165 -22.15 20250107 882 2.83 20250331 1550 -41.48 20241118 882 2.83 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
6 20250401 120414 57 100.00 KOSDAQ 전기·전자 N N N N N 901 2 2 0.22 18038858 20155 30.24 894 907 890 1168 630 899 895.01 4.53 0 179 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 433 4.90 0.39 12 0.04 184.00 2317.00 1550 20241118 -41.87 882 20250331 2.15 1165 -22.66 20250107 882 2.15 20250331 1550 -41.87 20241118 882 2.15 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
7 20250401 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 896 -3 5 -0.33 10329761 11545 17.32 894 907 890 1168 630 899 894.74 4.53 0 -274 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 431 4.87 0.39 12 0.02 184.00 2317.00 1550 20241118 -42.19 882 20250331 1.59 1165 -23.09 20250107 882 1.59 20250331 1550 -42.19 20241118 882 1.59 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
8 20250401 100407 57 100.00 KOSDAQ 전기·전자 N N N N N 896 -3 5 -0.33 2281566 2535 3.80 894 907 892 1168 630 899 900.03 4.53 0 -274 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 431 4.87 0.39 12 0.01 184.00 2317.00 1550 20241118 -42.19 882 20250331 1.59 1165 -23.09 20250107 882 1.59 20250331 1550 -42.19 20241118 882 1.59 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N
9 20250401 090409 57 100.00 KOSDAQ 전기·전자 N N N N N 907 8 2 0.89 760985 845 1.27 894 907 892 1168 630 899 900.57 4.53 0 -115 965 932 907 874 849 919 861 241 269 500 610 1 1 48103069 436 4.93 0.39 12 0.00 184.00 2317.00 1550 20241118 -41.48 882 20250331 2.83 1165 -22.15 20250107 882 2.83 20250331 1550 -41.48 20241118 882 2.83 20250331 0.29 Y 038060 500 240 억 2177366 N N 0 N 00 N