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
046310/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
20250401,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,110,2,5.16,194363163,89143,116.73,2135,2250,2130,2765,1495,2130,2180.68,2.99,0,18668,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,368,2.78,0.51,12,0.54,807.00,4405.00,3180,20240508,-29.56,1996,20241209,12.22,2640,-15.15,20250214,2100,6.67,20250331,3180,-29.56,20240508,1996,12.22,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,120,2,5.63,190371948,87361,114.40,2135,2250,2130,2765,1495,2130,2179.48,2.99,0,18851,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,369,2.79,0.51,12,0.53,807.00,4405.00,3180,20240508,-29.25,1996,20241209,12.73,2640,-14.77,20250214,2100,7.14,20250331,3180,-29.25,20240508,1996,12.73,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,100,2,4.69,172794208,79478,104.07,2135,2230,2130,2765,1495,2130,2174.45,2.99,0,15474,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,366,2.76,0.51,12,0.48,807.00,4405.00,3180,20240508,-29.87,1996,20241209,11.72,2640,-15.53,20250214,2100,6.19,20250331,3180,-29.87,20240508,1996,11.72,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,80,2,3.76,160949668,74152,97.10,2135,2230,2130,2765,1495,2130,2170.87,2.99,0,12436,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,363,2.74,0.50,12,0.45,807.00,4405.00,3180,20240508,-30.50,1996,20241209,10.72,2640,-16.29,20250214,2100,5.24,20250331,3180,-30.50,20240508,1996,10.72,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,90,2,4.23,150985273,69653,91.21,2135,2230,2130,2765,1495,2130,2168.01,2.99,0,9667,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,364,2.75,0.50,12,0.42,807.00,4405.00,3180,20240508,-30.19,1996,20241209,11.22,2640,-15.91,20250214,2100,5.71,20250331,3180,-30.19,20240508,1996,11.22,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,60,2,2.82,96028691,44565,58.36,2135,2195,2130,2765,1495,2130,2155.14,2.99,0,5877,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,360,2.71,0.50,12,0.27,807.00,4405.00,3180,20240508,-31.13,1996,20241209,9.72,2640,-17.05,20250214,2100,4.29,20250331,3180,-31.13,20240508,1996,9.72,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2142,12,2,0.56,54420400,25371,33.22,2135,2185,2130,2765,1495,2130,2145.35,2.99,0,1541,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,352,2.65,0.49,12,0.15,807.00,4405.00,3180,20240508,-32.64,1996,20241209,7.31,2640,-18.86,20250214,2100,2.00,20250331,3180,-32.64,20240508,1996,7.31,20241209,2.16,Y,046310,500,82 억,,490982,N,N,0,N,00,N
20250401,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,15,2,0.70,28443030,13323,17.45,2135,2145,2130,2765,1495,2130,2135.11,2.99,0,342,2263,2196,2148,2081,2033,2172,2057,82,635,500,1570,5,1,16418641,352,2.66,0.49,12,0.08,807.00,4405.00,3180,20240508,-32.55,1996,20241209,7.46,2640,-18.75,20250214,2100,2.14,20250331,3180,-32.55,20240508,1996,7.46,20241209,2.16,Y,046310,500,82 억,,490982,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 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 110 2 5.16 194363163 89143 116.73 2135 2250 2130 2765 1495 2130 2180.68 2.99 0 18668 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 368 2.78 0.51 12 0.54 807.00 4405.00 3180 20240508 -29.56 1996 20241209 12.22 2640 -15.15 20250214 2100 6.67 20250331 3180 -29.56 20240508 1996 12.22 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
3 20250401 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 120 2 5.63 190371948 87361 114.40 2135 2250 2130 2765 1495 2130 2179.48 2.99 0 18851 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 369 2.79 0.51 12 0.53 807.00 4405.00 3180 20240508 -29.25 1996 20241209 12.73 2640 -14.77 20250214 2100 7.14 20250331 3180 -29.25 20240508 1996 12.73 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
4 20250401 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 100 2 4.69 172794208 79478 104.07 2135 2230 2130 2765 1495 2130 2174.45 2.99 0 15474 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 366 2.76 0.51 12 0.48 807.00 4405.00 3180 20240508 -29.87 1996 20241209 11.72 2640 -15.53 20250214 2100 6.19 20250331 3180 -29.87 20240508 1996 11.72 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
5 20250401 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 2210 80 2 3.76 160949668 74152 97.10 2135 2230 2130 2765 1495 2130 2170.87 2.99 0 12436 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 363 2.74 0.50 12 0.45 807.00 4405.00 3180 20240508 -30.50 1996 20241209 10.72 2640 -16.29 20250214 2100 5.24 20250331 3180 -30.50 20240508 1996 10.72 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
6 20250401 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 90 2 4.23 150985273 69653 91.21 2135 2230 2130 2765 1495 2130 2168.01 2.99 0 9667 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 364 2.75 0.50 12 0.42 807.00 4405.00 3180 20240508 -30.19 1996 20241209 11.22 2640 -15.91 20250214 2100 5.71 20250331 3180 -30.19 20240508 1996 11.22 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
7 20250401 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 60 2 2.82 96028691 44565 58.36 2135 2195 2130 2765 1495 2130 2155.14 2.99 0 5877 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 360 2.71 0.50 12 0.27 807.00 4405.00 3180 20240508 -31.13 1996 20241209 9.72 2640 -17.05 20250214 2100 4.29 20250331 3180 -31.13 20240508 1996 9.72 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
8 20250401 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 2142 12 2 0.56 54420400 25371 33.22 2135 2185 2130 2765 1495 2130 2145.35 2.99 0 1541 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 352 2.65 0.49 12 0.15 807.00 4405.00 3180 20240508 -32.64 1996 20241209 7.31 2640 -18.86 20250214 2100 2.00 20250331 3180 -32.64 20240508 1996 7.31 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N
9 20250401 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 15 2 0.70 28443030 13323 17.45 2135 2145 2130 2765 1495 2130 2135.11 2.99 0 342 2263 2196 2148 2081 2033 2172 2057 82 635 500 1570 5 1 16418641 352 2.66 0.49 12 0.08 807.00 4405.00 3180 20240508 -32.55 1996 20241209 7.46 2640 -18.75 20250214 2100 2.14 20250331 3180 -32.55 20240508 1996 7.46 20241209 2.16 Y 046310 500 82 억 490982 N N 0 N 00 N