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
047310/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
20250401,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,130,2,2.95,186588980,41352,54.77,4405,4600,4380,5720,3080,4400,4512.19,0.88,0,17542,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1658,15.30,0.77,12,0.11,296.00,5909.00,9970,20240320,-54.56,4340,20241115,4.38,6630,-31.67,20250106,4380,3.42,20250401,9230,-50.92,20240401,4340,4.38,20241115,1.50,Y,047310,500,185 억,,320505,N,N,542,N,00,N
20250401,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,150,2,3.41,179751490,39846,52.77,4405,4600,4380,5720,3080,4400,4511.16,0.88,0,17514,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1666,15.37,0.77,12,0.11,296.00,5909.00,9970,20240320,-54.36,4340,20241115,4.84,6630,-31.37,20250106,4380,3.88,20250401,9230,-50.70,20240401,4340,4.84,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,155,2,3.52,170801735,37875,50.16,4405,4600,4380,5720,3080,4400,4509.62,0.88,0,16562,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1668,15.39,0.77,12,0.10,296.00,5909.00,9970,20240320,-54.31,4340,20241115,4.95,6630,-31.30,20250106,4380,4.00,20250401,9230,-50.65,20240401,4340,4.95,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,165,2,3.75,158807605,35236,46.67,4405,4600,4380,5720,3080,4400,4506.97,0.88,0,15632,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1671,15.42,0.77,12,0.10,296.00,5909.00,9970,20240320,-54.21,4340,20241115,5.18,6630,-31.15,20250106,4380,4.22,20250401,9230,-50.54,20240401,4340,5.18,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,195,2,4.43,143763250,31946,42.31,4405,4600,4380,5720,3080,4400,4500.20,0.88,0,16123,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1682,15.52,0.78,12,0.09,296.00,5909.00,9970,20240320,-53.91,4340,20241115,5.88,6630,-30.69,20250106,4380,4.91,20250401,9230,-50.22,20240401,4340,5.88,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,120,2,2.73,83525345,18726,24.80,4405,4520,4380,5720,3080,4400,4460.39,0.88,0,6149,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1655,15.27,0.76,12,0.05,296.00,5909.00,9970,20240320,-54.66,4340,20241115,4.15,6630,-31.83,20250106,4380,3.20,20250401,9230,-51.03,20240401,4340,4.15,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,55,2,1.25,51871855,11693,15.49,4405,4505,4380,5720,3080,4400,4436.15,0.88,0,-467,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1631,15.05,0.75,12,0.03,296.00,5909.00,9970,20240320,-55.32,4340,20241115,2.65,6630,-32.81,20250106,4380,1.71,20250401,9230,-51.73,20240401,4340,2.65,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,35,2,0.80,14171665,3212,4.25,4405,4500,4405,5720,3080,4400,4412.10,0.88,0,157,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1624,14.98,0.75,12,0.01,296.00,5909.00,9970,20240320,-55.52,4340,20241115,2.19,6630,-33.11,20250106,4390,1.03,20250331,9230,-51.95,20240401,4340,2.19,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,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 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 130 2 2.95 186588980 41352 54.77 4405 4600 4380 5720 3080 4400 4512.19 0.88 0 17542 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1658 15.30 0.77 12 0.11 296.00 5909.00 9970 20240320 -54.56 4340 20241115 4.38 6630 -31.67 20250106 4380 3.42 20250401 9230 -50.92 20240401 4340 4.38 20241115 1.50 Y 047310 500 185 억 320505 N N 542 N 00 N
3 20250401 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 150 2 3.41 179751490 39846 52.77 4405 4600 4380 5720 3080 4400 4511.16 0.88 0 17514 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1666 15.37 0.77 12 0.11 296.00 5909.00 9970 20240320 -54.36 4340 20241115 4.84 6630 -31.37 20250106 4380 3.88 20250401 9230 -50.70 20240401 4340 4.84 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
4 20250401 140441 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 155 2 3.52 170801735 37875 50.16 4405 4600 4380 5720 3080 4400 4509.62 0.88 0 16562 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1668 15.39 0.77 12 0.10 296.00 5909.00 9970 20240320 -54.31 4340 20241115 4.95 6630 -31.30 20250106 4380 4.00 20250401 9230 -50.65 20240401 4340 4.95 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
5 20250401 130441 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 165 2 3.75 158807605 35236 46.67 4405 4600 4380 5720 3080 4400 4506.97 0.88 0 15632 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1671 15.42 0.77 12 0.10 296.00 5909.00 9970 20240320 -54.21 4340 20241115 5.18 6630 -31.15 20250106 4380 4.22 20250401 9230 -50.54 20240401 4340 5.18 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
6 20250401 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 195 2 4.43 143763250 31946 42.31 4405 4600 4380 5720 3080 4400 4500.20 0.88 0 16123 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1682 15.52 0.78 12 0.09 296.00 5909.00 9970 20240320 -53.91 4340 20241115 5.88 6630 -30.69 20250106 4380 4.91 20250401 9230 -50.22 20240401 4340 5.88 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
7 20250401 110439 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 120 2 2.73 83525345 18726 24.80 4405 4520 4380 5720 3080 4400 4460.39 0.88 0 6149 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1655 15.27 0.76 12 0.05 296.00 5909.00 9970 20240320 -54.66 4340 20241115 4.15 6630 -31.83 20250106 4380 3.20 20250401 9230 -51.03 20240401 4340 4.15 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
8 20250401 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 55 2 1.25 51871855 11693 15.49 4405 4505 4380 5720 3080 4400 4436.15 0.88 0 -467 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1631 15.05 0.75 12 0.03 296.00 5909.00 9970 20240320 -55.32 4340 20241115 2.65 6630 -32.81 20250106 4380 1.71 20250401 9230 -51.73 20240401 4340 2.65 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N
9 20250401 090436 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 35 2 0.80 14171665 3212 4.25 4405 4500 4405 5720 3080 4400 4412.10 0.88 0 157 4580 4490 4440 4350 4300 4465 4325 185 1320 500 3160 5 1 36610755 1624 14.98 0.75 12 0.01 296.00 5909.00 9970 20240320 -55.52 4340 20241115 2.19 6630 -33.11 20250106 4390 1.03 20250331 9230 -51.95 20240401 4340 2.19 20241115 1.50 Y 047310 500 185 억 320505 N N 613 N 00 N