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
043360/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
20250401,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1841,-57,5,-3.00,50010433,26750,26.70,1898,1898,1810,2465,1329,1898,1869.79,0.58,0,-1203,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,166,-8.73,0.40,12,0.30,-211.00,4603.00,3215,20240405,-42.74,1650,20241209,11.58,2285,-19.43,20250122,1661,10.84,20250307,3215,-42.74,20240405,1650,11.58,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1857,-41,5,-2.16,46161227,24659,24.62,1898,1898,1810,2465,1329,1898,1871.98,0.58,0,-283,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,167,-8.80,0.40,12,0.27,-211.00,4603.00,3215,20240405,-42.24,1650,20241209,12.55,2285,-18.73,20250122,1661,11.80,20250307,3215,-42.24,20240405,1650,12.55,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,-16,5,-0.84,33142188,17629,17.60,1898,1898,1810,2465,1329,1898,1879.98,0.58,0,-1176,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,169,-8.92,0.41,12,0.20,-211.00,4603.00,3215,20240405,-41.46,1650,20241209,14.06,2285,-17.64,20250122,1661,13.31,20250307,3215,-41.46,20240405,1650,14.06,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,-16,5,-0.84,14733633,7832,7.82,1898,1898,1810,2465,1329,1898,1881.21,0.58,0,-1177,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,169,-8.92,0.41,12,0.09,-211.00,4603.00,3215,20240405,-41.46,1650,20241209,14.06,2285,-17.64,20250122,1661,13.31,20250307,3215,-41.46,20240405,1650,14.06,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-18,5,-0.95,12320245,6545,6.53,1898,1898,1810,2465,1329,1898,1882.39,0.58,0,-1096,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,169,-8.91,0.41,12,0.07,-211.00,4603.00,3215,20240405,-41.52,1650,20241209,13.94,2285,-17.72,20250122,1661,13.18,20250307,3215,-41.52,20240405,1650,13.94,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1884,-14,5,-0.74,12286422,6527,6.52,1898,1898,1810,2465,1329,1898,1882.40,0.58,0,-1080,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,170,-8.93,0.41,12,0.07,-211.00,4603.00,3215,20240405,-41.40,1650,20241209,14.18,2285,-17.55,20250122,1661,13.43,20250307,3215,-41.40,20240405,1650,14.18,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,100425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1883,-15,5,-0.79,8892180,4703,4.70,1898,1898,1872,2465,1329,1898,1890.75,0.58,0,-1041,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,169,-8.92,0.41,12,0.05,-211.00,4603.00,3215,20240405,-41.43,1650,20241209,14.12,2285,-17.59,20250122,1661,13.37,20250307,3215,-41.43,20240405,1650,14.12,20241209,0.00,Y,043360,500,45 억,,52385,N,N,0,N,00,N
20250401,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,-9,5,-0.47,4902143,2584,2.58,1898,1898,1878,2465,1329,1898,1897.11,0.58,0,-405,2084,1991,1872,1779,1660,2037,1825,45,567,500,1290,1,1,9000000,170,-8.95,0.41,12,0.03,-211.00,4603.00,3215,20240405,-41.24,1650,20241209,14.48,2285,-17.33,20250122,1661,13.73,20250307,3215,-41.24,20240405,1650,14.48,20241209,0.00,Y,043360,500,45 억,,52385,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 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 1841 -57 5 -3.00 50010433 26750 26.70 1898 1898 1810 2465 1329 1898 1869.79 0.58 0 -1203 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 166 -8.73 0.40 12 0.30 -211.00 4603.00 3215 20240405 -42.74 1650 20241209 11.58 2285 -19.43 20250122 1661 10.84 20250307 3215 -42.74 20240405 1650 11.58 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
3 20250401 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 1857 -41 5 -2.16 46161227 24659 24.62 1898 1898 1810 2465 1329 1898 1871.98 0.58 0 -283 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 167 -8.80 0.40 12 0.27 -211.00 4603.00 3215 20240405 -42.24 1650 20241209 12.55 2285 -18.73 20250122 1661 11.80 20250307 3215 -42.24 20240405 1650 12.55 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
4 20250401 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 1882 -16 5 -0.84 33142188 17629 17.60 1898 1898 1810 2465 1329 1898 1879.98 0.58 0 -1176 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 169 -8.92 0.41 12 0.20 -211.00 4603.00 3215 20240405 -41.46 1650 20241209 14.06 2285 -17.64 20250122 1661 13.31 20250307 3215 -41.46 20240405 1650 14.06 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
5 20250401 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 1882 -16 5 -0.84 14733633 7832 7.82 1898 1898 1810 2465 1329 1898 1881.21 0.58 0 -1177 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 169 -8.92 0.41 12 0.09 -211.00 4603.00 3215 20240405 -41.46 1650 20241209 14.06 2285 -17.64 20250122 1661 13.31 20250307 3215 -41.46 20240405 1650 14.06 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
6 20250401 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 1880 -18 5 -0.95 12320245 6545 6.53 1898 1898 1810 2465 1329 1898 1882.39 0.58 0 -1096 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 169 -8.91 0.41 12 0.07 -211.00 4603.00 3215 20240405 -41.52 1650 20241209 13.94 2285 -17.72 20250122 1661 13.18 20250307 3215 -41.52 20240405 1650 13.94 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
7 20250401 110429 57 100.00 KOSDAQ 전기·전자 N N N N N 1884 -14 5 -0.74 12286422 6527 6.52 1898 1898 1810 2465 1329 1898 1882.40 0.58 0 -1080 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 170 -8.93 0.41 12 0.07 -211.00 4603.00 3215 20240405 -41.40 1650 20241209 14.18 2285 -17.55 20250122 1661 13.43 20250307 3215 -41.40 20240405 1650 14.18 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
8 20250401 100425 57 100.00 KOSDAQ 전기·전자 N N N N N 1883 -15 5 -0.79 8892180 4703 4.70 1898 1898 1872 2465 1329 1898 1890.75 0.58 0 -1041 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 169 -8.92 0.41 12 0.05 -211.00 4603.00 3215 20240405 -41.43 1650 20241209 14.12 2285 -17.59 20250122 1661 13.37 20250307 3215 -41.43 20240405 1650 14.12 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N
9 20250401 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 1889 -9 5 -0.47 4902143 2584 2.58 1898 1898 1878 2465 1329 1898 1897.11 0.58 0 -405 2084 1991 1872 1779 1660 2037 1825 45 567 500 1290 1 1 9000000 170 -8.95 0.41 12 0.03 -211.00 4603.00 3215 20240405 -41.24 1650 20241209 14.48 2285 -17.33 20250122 1661 13.73 20250307 3215 -41.24 20240405 1650 14.48 20241209 0.00 Y 043360 500 45 억 52385 N N 0 N 00 N