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
039010/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
20250401,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,30,2,0.47,219867850,34640,212.45,6380,6430,6220,8290,4470,6380,6347.22,3.18,0,6282,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,553,3.97,0.52,12,0.40,1615.00,12255.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-30,5,-0.47,202530265,31918,195.76,6380,6430,6220,8290,4470,6380,6345.33,3.18,0,6122,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,548,3.93,0.52,12,0.37,1615.00,12255.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-10,5,-0.16,166236040,26207,160.73,6380,6430,6220,8290,4470,6380,6343.19,3.18,0,5490,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,549,3.94,0.52,12,0.30,1615.00,12255.00,7160,20240520,-11.03,5090,20240805,25.15,6830,-6.73,20250311,5890,8.15,20250203,7160,-11.03,20240520,5090,25.15,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,0,3,0.00,129646830,20468,125.53,6380,6430,6220,8290,4470,6380,6334.12,3.18,0,3103,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,550,3.95,0.52,12,0.24,1615.00,12255.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6330,-50,5,-0.78,87028850,13793,84.59,6380,6400,6220,8290,4470,6380,6309.64,3.18,0,304,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,546,3.92,0.52,12,0.16,1615.00,12255.00,7160,20240520,-11.59,5090,20240805,24.36,6830,-7.32,20250311,5890,7.47,20250203,7160,-11.59,20240520,5090,24.36,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-110,5,-1.72,63559830,10092,61.90,6380,6400,6220,8290,4470,6380,6298.04,3.18,0,50,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,541,3.88,0.51,12,0.12,1615.00,12255.00,7160,20240520,-12.43,5090,20240805,23.18,6830,-8.20,20250311,5890,6.45,20250203,7160,-12.43,20240520,5090,23.18,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-120,5,-1.88,45777740,7251,44.47,6380,6400,6220,8290,4470,6380,6313.30,3.18,0,-758,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,540,3.88,0.51,12,0.08,1615.00,12255.00,7160,20240520,-12.57,5090,20240805,22.99,6830,-8.35,20250311,5890,6.28,20250203,7160,-12.57,20240520,5090,22.99,20240805,1.74,Y,039010,500,43 억,,274372,N,N,0,N,00,N
20250401,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,10,2,0.16,10588430,1660,10.18,6380,6400,6370,8290,4470,6380,6378.57,3.18,0,-113,6553,6466,6293,6206,6033,6510,6250,43,1910,500,4590,10,1,8625000,551,3.96,0.52,12,0.02,1615.00,12255.00,7160,20240520,-10.75,5090,20240805,25.54,6830,-6.44,20250311,5890,8.49,20250203,7160,-10.75,20240520,5090,25.54,20240805,1.74,Y,039010,500,43 억,,274372,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 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 30 2 0.47 219867850 34640 212.45 6380 6430 6220 8290 4470 6380 6347.22 3.18 0 6282 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 553 3.97 0.52 12 0.40 1615.00 12255.00 7160 20240520 -10.47 5090 20240805 25.93 6830 -6.15 20250311 5890 8.83 20250203 7160 -10.47 20240520 5090 25.93 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
3 20250401 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -30 5 -0.47 202530265 31918 195.76 6380 6430 6220 8290 4470 6380 6345.33 3.18 0 6122 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 548 3.93 0.52 12 0.37 1615.00 12255.00 7160 20240520 -11.31 5090 20240805 24.75 6830 -7.03 20250311 5890 7.81 20250203 7160 -11.31 20240520 5090 24.75 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
4 20250401 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -10 5 -0.16 166236040 26207 160.73 6380 6430 6220 8290 4470 6380 6343.19 3.18 0 5490 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 549 3.94 0.52 12 0.30 1615.00 12255.00 7160 20240520 -11.03 5090 20240805 25.15 6830 -6.73 20250311 5890 8.15 20250203 7160 -11.03 20240520 5090 25.15 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
5 20250401 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 0 3 0.00 129646830 20468 125.53 6380 6430 6220 8290 4470 6380 6334.12 3.18 0 3103 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 550 3.95 0.52 12 0.24 1615.00 12255.00 7160 20240520 -10.89 5090 20240805 25.34 6830 -6.59 20250311 5890 8.32 20250203 7160 -10.89 20240520 5090 25.34 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
6 20250401 120418 57 100.00 KOSDAQ 전기·전자 N N N N N 6330 -50 5 -0.78 87028850 13793 84.59 6380 6400 6220 8290 4470 6380 6309.64 3.18 0 304 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 546 3.92 0.52 12 0.16 1615.00 12255.00 7160 20240520 -11.59 5090 20240805 24.36 6830 -7.32 20250311 5890 7.47 20250203 7160 -11.59 20240520 5090 24.36 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
7 20250401 110415 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 -110 5 -1.72 63559830 10092 61.90 6380 6400 6220 8290 4470 6380 6298.04 3.18 0 50 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 541 3.88 0.51 12 0.12 1615.00 12255.00 7160 20240520 -12.43 5090 20240805 23.18 6830 -8.20 20250311 5890 6.45 20250203 7160 -12.43 20240520 5090 23.18 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
8 20250401 100411 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 -120 5 -1.88 45777740 7251 44.47 6380 6400 6220 8290 4470 6380 6313.30 3.18 0 -758 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 540 3.88 0.51 12 0.08 1615.00 12255.00 7160 20240520 -12.57 5090 20240805 22.99 6830 -8.35 20250311 5890 6.28 20250203 7160 -12.57 20240520 5090 22.99 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N
9 20250401 090413 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 10 2 0.16 10588430 1660 10.18 6380 6400 6370 8290 4470 6380 6378.57 3.18 0 -113 6553 6466 6293 6206 6033 6510 6250 43 1910 500 4590 10 1 8625000 551 3.96 0.52 12 0.02 1615.00 12255.00 7160 20240520 -10.75 5090 20240805 25.54 6830 -6.44 20250311 5890 8.49 20250203 7160 -10.75 20240520 5090 25.54 20240805 1.74 Y 039010 500 43 억 274372 N N 0 N 00 N