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
048430/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
20250401,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,1130,2,13.88,6474217790,705816,490.17,8070,9690,8040,10580,5700,8140,9175.01,1.30,0,104837,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1068,7.99,0.73,12,6.13,1160.00,12622.00,11600,20240328,-20.09,6050,20240806,53.22,10220,-9.30,20250306,7610,21.81,20250102,10260,-9.65,20240402,6050,53.22,20240806,4.99,Y,048430,500,57 억,,149889,N,N,2231,N,00,N
20250401,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,1150,2,14.13,6273797100,684176,475.14,8070,9690,8040,10580,5700,8140,9172.37,1.30,0,103085,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1070,8.01,0.74,12,5.94,1160.00,12622.00,11600,20240328,-19.91,6050,20240806,53.55,10220,-9.10,20250306,7610,22.08,20250102,10260,-9.45,20240402,6050,53.55,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,1160,2,14.25,6061576920,661256,459.22,8070,9690,8040,10580,5700,8140,9169.36,1.30,0,98196,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1071,8.02,0.74,12,5.74,1160.00,12622.00,11600,20240328,-19.83,6050,20240806,53.72,10220,-9.00,20250306,7610,22.21,20250102,10260,-9.36,20240402,6050,53.72,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,130443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,1090,2,13.39,5836330530,636972,442.36,8070,9690,8040,10580,5700,8140,9165.30,1.30,0,96104,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1063,7.96,0.73,12,5.53,1160.00,12622.00,11600,20240328,-20.43,6050,20240806,52.56,10220,-9.69,20250306,7610,21.29,20250102,10260,-10.04,20240402,6050,52.56,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,1140,2,14.00,5589538550,610316,423.85,8070,9690,8040,10580,5700,8140,9161.22,1.30,0,93495,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1069,8.00,0.74,12,5.30,1160.00,12622.00,11600,20240328,-20.00,6050,20240806,53.39,10220,-9.20,20250306,7610,21.94,20250102,10260,-9.55,20240402,6050,53.39,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,1020,2,12.53,2240835295,254690,176.88,8070,9270,8040,10580,5700,8140,8802.62,1.30,0,38292,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,1055,7.90,0.73,12,2.21,1160.00,12622.00,11600,20240328,-21.03,6050,20240806,51.40,10220,-10.37,20250306,7610,20.37,20250102,10260,-10.72,20240402,6050,51.40,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-50,5,-0.61,340467300,41626,28.91,8070,8360,8040,10580,5700,8140,8180.83,1.30,0,16287,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,932,6.97,0.64,12,0.36,1160.00,12622.00,11600,20240328,-30.26,6050,20240806,33.72,10220,-20.84,20250306,7610,6.31,20250102,10260,-21.15,20240402,6050,33.72,20240806,4.99,Y,048430,500,57 억,,149889,N,N,0,N,00,N
20250401,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,120,2,1.47,87350260,10661,7.40,8070,8310,8070,10580,5700,8140,8203.34,1.30,0,5220,8640,8390,8240,7990,7840,8315,7915,58,2440,500,5860,10,1,11520000,952,7.12,0.65,12,0.09,1160.00,12622.00,11600,20240328,-28.79,6050,20240806,36.53,10220,-19.18,20250306,7610,8.54,20250102,10260,-19.49,20240402,6050,36.53,20240806,4.99,Y,048430,500,57 억,,149889,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 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 1130 2 13.88 6474217790 705816 490.17 8070 9690 8040 10580 5700 8140 9175.01 1.30 0 104837 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1068 7.99 0.73 12 6.13 1160.00 12622.00 11600 20240328 -20.09 6050 20240806 53.22 10220 -9.30 20250306 7610 21.81 20250102 10260 -9.65 20240402 6050 53.22 20240806 4.99 Y 048430 500 57 억 149889 N N 2231 N 00 N
3 20250401 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 1150 2 14.13 6273797100 684176 475.14 8070 9690 8040 10580 5700 8140 9172.37 1.30 0 103085 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1070 8.01 0.74 12 5.94 1160.00 12622.00 11600 20240328 -19.91 6050 20240806 53.55 10220 -9.10 20250306 7610 22.08 20250102 10260 -9.45 20240402 6050 53.55 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
4 20250401 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 1160 2 14.25 6061576920 661256 459.22 8070 9690 8040 10580 5700 8140 9169.36 1.30 0 98196 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1071 8.02 0.74 12 5.74 1160.00 12622.00 11600 20240328 -19.83 6050 20240806 53.72 10220 -9.00 20250306 7610 22.21 20250102 10260 -9.36 20240402 6050 53.72 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
5 20250401 130443 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 1090 2 13.39 5836330530 636972 442.36 8070 9690 8040 10580 5700 8140 9165.30 1.30 0 96104 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1063 7.96 0.73 12 5.53 1160.00 12622.00 11600 20240328 -20.43 6050 20240806 52.56 10220 -9.69 20250306 7610 21.29 20250102 10260 -10.04 20240402 6050 52.56 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
6 20250401 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 1140 2 14.00 5589538550 610316 423.85 8070 9690 8040 10580 5700 8140 9161.22 1.30 0 93495 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1069 8.00 0.74 12 5.30 1160.00 12622.00 11600 20240328 -20.00 6050 20240806 53.39 10220 -9.20 20250306 7610 21.94 20250102 10260 -9.55 20240402 6050 53.39 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
7 20250401 110440 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 1020 2 12.53 2240835295 254690 176.88 8070 9270 8040 10580 5700 8140 8802.62 1.30 0 38292 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 1055 7.90 0.73 12 2.21 1160.00 12622.00 11600 20240328 -21.03 6050 20240806 51.40 10220 -10.37 20250306 7610 20.37 20250102 10260 -10.72 20240402 6050 51.40 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
8 20250401 100436 57 100.00 KOSDAQ 전기·전자 N N N N N 8090 -50 5 -0.61 340467300 41626 28.91 8070 8360 8040 10580 5700 8140 8180.83 1.30 0 16287 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 932 6.97 0.64 12 0.36 1160.00 12622.00 11600 20240328 -30.26 6050 20240806 33.72 10220 -20.84 20250306 7610 6.31 20250102 10260 -21.15 20240402 6050 33.72 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N
9 20250401 090438 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 120 2 1.47 87350260 10661 7.40 8070 8310 8070 10580 5700 8140 8203.34 1.30 0 5220 8640 8390 8240 7990 7840 8315 7915 58 2440 500 5860 10 1 11520000 952 7.12 0.65 12 0.09 1160.00 12622.00 11600 20240328 -28.79 6050 20240806 36.53 10220 -19.18 20250306 7610 8.54 20250102 10260 -19.49 20240402 6050 36.53 20240806 4.99 Y 048430 500 57 억 149889 N N 0 N 00 N