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
045390/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
20250401,160437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,150,2,4.98,3268039199,1044474,274.95,3135,3220,3010,3910,2110,3010,3128.88,7.02,0,103024,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2227,15.12,1.66,12,1.48,209.00,1898.00,3470,20240723,-8.93,2400,20240909,31.67,3430,-7.87,20250226,2960,6.76,20250102,3470,-8.93,20240723,2400,31.67,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1803,N,00,N
20250401,150437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,145,2,4.82,3167967694,1012806,266.61,3135,3220,3010,3910,2110,3010,3127.91,7.02,0,98947,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2223,15.10,1.66,12,1.44,209.00,1898.00,3470,20240723,-9.08,2400,20240909,31.46,3430,-8.02,20250226,2960,6.59,20250102,3470,-9.08,20240723,2400,31.46,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,140437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,160,2,5.32,3075396994,983521,258.90,3135,3220,3010,3910,2110,3010,3126.93,7.02,0,91997,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2234,15.17,1.67,12,1.40,209.00,1898.00,3470,20240723,-8.65,2400,20240909,32.08,3430,-7.58,20250226,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,130437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3155,145,2,4.82,2845977632,910809,239.76,3135,3220,3010,3910,2110,3010,3124.67,7.02,0,66496,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2223,15.10,1.66,12,1.29,209.00,1898.00,3470,20240723,-9.08,2400,20240909,31.46,3430,-8.02,20250226,2960,6.59,20250102,3470,-9.08,20240723,2400,31.46,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,120437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,150,2,4.98,2695096210,862973,227.17,3135,3220,3010,3910,2110,3010,3123.04,7.02,0,49488,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2227,15.12,1.66,12,1.22,209.00,1898.00,3470,20240723,-8.93,2400,20240909,31.67,3430,-7.87,20250226,2960,6.76,20250102,3470,-8.93,20240723,2400,31.67,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,110434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3165,155,2,5.15,2246739745,721240,189.86,3135,3220,3010,3910,2110,3010,3115.11,7.02,0,-3491,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2230,15.14,1.67,12,1.02,209.00,1898.00,3470,20240723,-8.79,2400,20240909,31.88,3430,-7.73,20250226,2960,6.93,20250102,3470,-8.79,20240723,2400,31.88,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,100430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3070,60,2,1.99,1601849730,511920,134.76,3135,3220,3050,3910,2110,3010,3129.10,7.02,0,-18429,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2164,14.69,1.62,12,0.73,209.00,1898.00,3470,20240723,-11.53,2400,20240909,27.92,3430,-10.50,20250226,2960,3.72,20250102,3470,-11.53,20240723,2400,27.92,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,N,00,N
20250401,090432,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3125,115,2,3.82,267330850,84625,22.28,3135,3220,3110,3910,2110,3010,3159.01,7.02,0,-3807,3136,3072,3016,2952,2896,3045,2925,71,900,100,2220,5,1,70473377,2202,14.95,1.65,12,0.12,209.00,1898.00,3470,20240723,-9.94,2400,20240909,30.21,3430,-8.89,20250226,2960,5.57,20250102,3470,-9.94,20240723,2400,30.21,20240909,3.94,Y,045390,100,71 억,,4946183,N,N,1378,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 160437 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3160 150 2 4.98 3268039199 1044474 274.95 3135 3220 3010 3910 2110 3010 3128.88 7.02 0 103024 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2227 15.12 1.66 12 1.48 209.00 1898.00 3470 20240723 -8.93 2400 20240909 31.67 3430 -7.87 20250226 2960 6.76 20250102 3470 -8.93 20240723 2400 31.67 20240909 3.94 Y 045390 100 71 억 4946183 N N 1803 N 00 N
3 20250401 150437 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3155 145 2 4.82 3167967694 1012806 266.61 3135 3220 3010 3910 2110 3010 3127.91 7.02 0 98947 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2223 15.10 1.66 12 1.44 209.00 1898.00 3470 20240723 -9.08 2400 20240909 31.46 3430 -8.02 20250226 2960 6.59 20250102 3470 -9.08 20240723 2400 31.46 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
4 20250401 140437 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3170 160 2 5.32 3075396994 983521 258.90 3135 3220 3010 3910 2110 3010 3126.93 7.02 0 91997 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2234 15.17 1.67 12 1.40 209.00 1898.00 3470 20240723 -8.65 2400 20240909 32.08 3430 -7.58 20250226 2960 7.09 20250102 3470 -8.65 20240723 2400 32.08 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
5 20250401 130437 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3155 145 2 4.82 2845977632 910809 239.76 3135 3220 3010 3910 2110 3010 3124.67 7.02 0 66496 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2223 15.10 1.66 12 1.29 209.00 1898.00 3470 20240723 -9.08 2400 20240909 31.46 3430 -8.02 20250226 2960 6.59 20250102 3470 -9.08 20240723 2400 31.46 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
6 20250401 120437 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3160 150 2 4.98 2695096210 862973 227.17 3135 3220 3010 3910 2110 3010 3123.04 7.02 0 49488 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2227 15.12 1.66 12 1.22 209.00 1898.00 3470 20240723 -8.93 2400 20240909 31.67 3430 -7.87 20250226 2960 6.76 20250102 3470 -8.93 20240723 2400 31.67 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
7 20250401 110434 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3165 155 2 5.15 2246739745 721240 189.86 3135 3220 3010 3910 2110 3010 3115.11 7.02 0 -3491 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2230 15.14 1.67 12 1.02 209.00 1898.00 3470 20240723 -8.79 2400 20240909 31.88 3430 -7.73 20250226 2960 6.93 20250102 3470 -8.79 20240723 2400 31.88 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
8 20250401 100430 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3070 60 2 1.99 1601849730 511920 134.76 3135 3220 3050 3910 2110 3010 3129.10 7.02 0 -18429 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2164 14.69 1.62 12 0.73 209.00 1898.00 3470 20240723 -11.53 2400 20240909 27.92 3430 -10.50 20250226 2960 3.72 20250102 3470 -11.53 20240723 2400 27.92 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N
9 20250401 090432 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3125 115 2 3.82 267330850 84625 22.28 3135 3220 3110 3910 2110 3010 3159.01 7.02 0 -3807 3136 3072 3016 2952 2896 3045 2925 71 900 100 2220 5 1 70473377 2202 14.95 1.65 12 0.12 209.00 1898.00 3470 20240723 -9.94 2400 20240909 30.21 3430 -8.89 20250226 2960 5.57 20250102 3470 -9.94 20240723 2400 30.21 20240909 3.94 Y 045390 100 71 억 4946183 N N 1378 N 00 N