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
045300/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
20250401,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,11344667,4085,44.71,2735,2810,2735,3590,1940,2765,2777.15,0.66,0,-12,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,284,12.94,0.41,12,0.04,216.00,6791.00,3850,20240402,-27.40,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3920,-28.70,20240402,2275,22.86,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,10891877,3923,42.94,2735,2810,2735,3590,1940,2765,2776.42,0.66,0,-12,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,284,12.94,0.41,12,0.04,216.00,6791.00,3850,20240402,-27.40,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3920,-28.70,20240402,2275,22.86,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,10869587,3915,42.85,2735,2810,2735,3590,1940,2765,2776.40,0.66,0,-12,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,283,12.92,0.41,12,0.04,216.00,6791.00,3850,20240402,-27.53,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3920,-28.83,20240402,2275,22.64,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,10,2,0.36,6842662,2461,26.93,2735,2810,2735,3590,1940,2765,2780.44,0.66,0,-12,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,282,12.85,0.41,12,0.02,216.00,6791.00,3850,20240402,-27.92,2234,20241210,24.22,3215,-13.69,20250131,2495,11.22,20250102,3920,-29.21,20240402,2275,21.98,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,2621525,941,10.30,2735,2810,2735,3590,1940,2765,2785.89,0.66,0,-12,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,283,12.92,0.41,12,0.01,216.00,6791.00,3850,20240402,-27.53,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3920,-28.83,20240402,2275,22.64,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,110434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,1437970,514,5.63,2735,2810,2735,3590,1940,2765,2797.61,0.66,0,-11,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,284,12.94,0.41,12,0.01,216.00,6791.00,3850,20240402,-27.40,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3920,-28.70,20240402,2275,22.86,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,1335065,477,5.22,2735,2810,2735,3590,1940,2765,2798.88,0.66,0,-7,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,284,12.94,0.41,12,0.00,216.00,6791.00,3850,20240402,-27.40,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3920,-28.70,20240402,2275,22.86,20241210,0.89,Y,045300,500,50 억,,66891,N,N,0,N,00,N
20250401,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,45,2,1.63,1123435,401,4.39,2735,2810,2735,3590,1940,2765,2801.58,0.66,0,-6,2841,2802,2726,2687,2611,2822,2707,51,825,500,1930,5,1,10151583,285,13.01,0.41,12,0.00,216.00,6791.00,3850,20240402,-27.01,2234,20241210,25.78,3215,-12.60,20250131,2495,12.63,20250102,3920,-28.32,20240402,2275,23.52,20241210,0.89,Y,045300,500,50 억,,66891,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 11344667 4085 44.71 2735 2810 2735 3590 1940 2765 2777.15 0.66 0 -12 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 284 12.94 0.41 12 0.04 216.00 6791.00 3850 20240402 -27.40 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3920 -28.70 20240402 2275 22.86 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
3 20250401 150437 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 10891877 3923 42.94 2735 2810 2735 3590 1940 2765 2776.42 0.66 0 -12 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 284 12.94 0.41 12 0.04 216.00 6791.00 3850 20240402 -27.40 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3920 -28.70 20240402 2275 22.86 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
4 20250401 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 10869587 3915 42.85 2735 2810 2735 3590 1940 2765 2776.40 0.66 0 -12 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 283 12.92 0.41 12 0.04 216.00 6791.00 3850 20240402 -27.53 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3920 -28.83 20240402 2275 22.64 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
5 20250401 130437 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 10 2 0.36 6842662 2461 26.93 2735 2810 2735 3590 1940 2765 2780.44 0.66 0 -12 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 282 12.85 0.41 12 0.02 216.00 6791.00 3850 20240402 -27.92 2234 20241210 24.22 3215 -13.69 20250131 2495 11.22 20250102 3920 -29.21 20240402 2275 21.98 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
6 20250401 120437 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 2621525 941 10.30 2735 2810 2735 3590 1940 2765 2785.89 0.66 0 -12 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 283 12.92 0.41 12 0.01 216.00 6791.00 3850 20240402 -27.53 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3920 -28.83 20240402 2275 22.64 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
7 20250401 110434 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 1437970 514 5.63 2735 2810 2735 3590 1940 2765 2797.61 0.66 0 -11 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 284 12.94 0.41 12 0.01 216.00 6791.00 3850 20240402 -27.40 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3920 -28.70 20240402 2275 22.86 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
8 20250401 100430 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 1335065 477 5.22 2735 2810 2735 3590 1940 2765 2798.88 0.66 0 -7 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 284 12.94 0.41 12 0.00 216.00 6791.00 3850 20240402 -27.40 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3920 -28.70 20240402 2275 22.86 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N
9 20250401 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 45 2 1.63 1123435 401 4.39 2735 2810 2735 3590 1940 2765 2801.58 0.66 0 -6 2841 2802 2726 2687 2611 2822 2707 51 825 500 1930 5 1 10151583 285 13.01 0.41 12 0.00 216.00 6791.00 3850 20240402 -27.01 2234 20241210 25.78 3215 -12.60 20250131 2495 12.63 20250102 3920 -28.32 20240402 2275 23.52 20241210 0.89 Y 045300 500 50 억 66891 N N 0 N 00 N