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
043200/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
20250401,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,11,2,2.21,8492759,16926,71.74,498,515,497,647,349,498,501.76,1.44,0,108,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,213,-26.79,0.74,12,0.04,-19.00,685.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,494,3.04,20250331,717,-29.01,20240801,486,4.73,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,11,2,2.21,7984268,15927,67.50,498,515,497,647,349,498,501.30,1.44,0,129,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,213,-26.79,0.74,12,0.04,-19.00,685.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,494,3.04,20250331,717,-29.01,20240801,486,4.73,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,7,2,1.41,5758246,11529,48.86,498,515,497,647,349,498,499.46,1.44,0,90,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,211,-26.58,0.74,12,0.03,-19.00,685.00,717,20240801,-29.57,486,20241206,3.91,620,-18.55,20250110,494,2.23,20250331,717,-29.57,20240801,486,3.91,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,6,2,1.20,4075832,8166,34.61,498,515,498,647,349,498,499.12,1.44,0,53,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,211,-26.53,0.74,12,0.02,-19.00,685.00,717,20240801,-29.71,486,20241206,3.70,620,-18.71,20250110,494,2.02,20250331,717,-29.71,20240801,486,3.70,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,9,2,1.81,3971577,7958,33.73,498,515,498,647,349,498,499.07,1.44,0,54,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,212,-26.68,0.74,12,0.02,-19.00,685.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,494,2.63,20250331,717,-29.29,20240801,486,4.32,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,10,2,2.01,3875249,7768,32.92,498,515,498,647,349,498,498.87,1.44,0,83,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,212,-26.74,0.74,12,0.02,-19.00,685.00,717,20240801,-29.15,486,20241206,4.53,620,-18.06,20250110,494,2.83,20250331,717,-29.15,20240801,486,4.53,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,9,2,1.81,3870172,7758,32.88,498,515,498,647,349,498,498.86,1.44,0,89,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,212,-26.68,0.74,12,0.02,-19.00,685.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,494,2.63,20250331,717,-29.29,20240801,486,4.32,20241206,0.00,Y,043200,500,209 억,,601156,N,N,0,N,00,N
20250401,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,12,2,2.41,3567929,7164,30.36,498,510,498,647,349,498,498.04,1.44,0,149,511,504,499,492,487,502,490,209,149,500,350,1,1,41804315,213,-26.84,0.74,12,0.02,-19.00,685.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,494,3.24,20250331,717,-28.87,20240801,486,4.94,20241206,0.00,Y,043200,500,209 억,,601156,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 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 509 11 2 2.21 8492759 16926 71.74 498 515 497 647 349 498 501.76 1.44 0 108 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 213 -26.79 0.74 12 0.04 -19.00 685.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 494 3.04 20250331 717 -29.01 20240801 486 4.73 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
3 20250401 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 509 11 2 2.21 7984268 15927 67.50 498 515 497 647 349 498 501.30 1.44 0 129 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 213 -26.79 0.74 12 0.04 -19.00 685.00 717 20240801 -29.01 486 20241206 4.73 620 -17.90 20250110 494 3.04 20250331 717 -29.01 20240801 486 4.73 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
4 20250401 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 505 7 2 1.41 5758246 11529 48.86 498 515 497 647 349 498 499.46 1.44 0 90 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 211 -26.58 0.74 12 0.03 -19.00 685.00 717 20240801 -29.57 486 20241206 3.91 620 -18.55 20250110 494 2.23 20250331 717 -29.57 20240801 486 3.91 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
5 20250401 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 504 6 2 1.20 4075832 8166 34.61 498 515 498 647 349 498 499.12 1.44 0 53 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 211 -26.53 0.74 12 0.02 -19.00 685.00 717 20240801 -29.71 486 20241206 3.70 620 -18.71 20250110 494 2.02 20250331 717 -29.71 20240801 486 3.70 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
6 20250401 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 507 9 2 1.81 3971577 7958 33.73 498 515 498 647 349 498 499.07 1.44 0 54 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 212 -26.68 0.74 12 0.02 -19.00 685.00 717 20240801 -29.29 486 20241206 4.32 620 -18.23 20250110 494 2.63 20250331 717 -29.29 20240801 486 4.32 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
7 20250401 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 508 10 2 2.01 3875249 7768 32.92 498 515 498 647 349 498 498.87 1.44 0 83 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 212 -26.74 0.74 12 0.02 -19.00 685.00 717 20240801 -29.15 486 20241206 4.53 620 -18.06 20250110 494 2.83 20250331 717 -29.15 20240801 486 4.53 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
8 20250401 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 507 9 2 1.81 3870172 7758 32.88 498 515 498 647 349 498 498.86 1.44 0 89 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 212 -26.68 0.74 12 0.02 -19.00 685.00 717 20240801 -29.29 486 20241206 4.32 620 -18.23 20250110 494 2.63 20250331 717 -29.29 20240801 486 4.32 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N
9 20250401 090426 57 100.00 KOSDAQ 전기·전자 N N N N N 510 12 2 2.41 3567929 7164 30.36 498 510 498 647 349 498 498.04 1.44 0 149 511 504 499 492 487 502 490 209 149 500 350 1 1 41804315 213 -26.84 0.74 12 0.02 -19.00 685.00 717 20240801 -28.87 486 20241206 4.94 620 -17.74 20250110 494 3.24 20250331 717 -28.87 20240801 486 4.94 20241206 0.00 Y 043200 500 209 억 601156 N N 0 N 00 N