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
061040/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
20250401,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,115,2,3.64,164963161,50946,330.28,3190,3275,3155,4105,2215,3160,3237.87,2.04,0,21246,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1051,25.99,0.45,12,0.16,126.00,7353.00,4110,20240603,-20.32,2795,20241029,17.17,3960,-17.30,20250102,3040,7.73,20250325,4110,-20.32,20240603,2795,17.17,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,115,2,3.64,146045301,45169,292.83,3190,3275,3155,4105,2215,3160,3233.31,2.04,0,21538,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1051,25.99,0.45,12,0.14,126.00,7353.00,4110,20240603,-20.32,2795,20241029,17.17,3960,-17.30,20250102,3040,7.73,20250325,4110,-20.32,20240603,2795,17.17,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,105,2,3.32,123544371,38283,248.19,3190,3275,3155,4105,2215,3160,3227.13,2.04,0,20005,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1048,25.91,0.44,12,0.12,126.00,7353.00,4110,20240603,-20.56,2795,20241029,16.82,3960,-17.55,20250102,3040,7.40,20250325,4110,-20.56,20240603,2795,16.82,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,110,2,3.48,114476471,35505,230.18,3190,3275,3155,4105,2215,3160,3224.24,2.04,0,17976,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1049,25.95,0.44,12,0.11,126.00,7353.00,4110,20240603,-20.44,2795,20241029,16.99,3960,-17.42,20250102,3040,7.57,20250325,4110,-20.44,20240603,2795,16.99,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,100,2,3.16,92921821,28899,187.35,3190,3260,3155,4105,2215,3160,3215.40,2.04,0,16320,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1046,25.87,0.44,12,0.09,126.00,7353.00,4110,20240603,-20.68,2795,20241029,16.64,3960,-17.68,20250102,3040,7.24,20250325,4110,-20.68,20240603,2795,16.64,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,70,2,2.22,68996606,21540,139.64,3190,3240,3155,4105,2215,3160,3203.19,2.04,0,10760,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1036,25.63,0.44,12,0.07,126.00,7353.00,4110,20240603,-21.41,2795,20241029,15.56,3960,-18.43,20250102,3040,6.25,20250325,4110,-21.41,20240603,2795,15.56,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,65,2,2.06,51529261,16120,104.51,3190,3225,3155,4105,2215,3160,3196.60,2.04,0,6240,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1035,25.60,0.44,12,0.05,126.00,7353.00,4110,20240603,-21.53,2795,20241029,15.38,3960,-18.56,20250102,3040,6.09,20250325,4110,-21.53,20240603,2795,15.38,20241029,1.96,Y,061040,500,160 억,,655974,N,N,0,N,00,N
20250401,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,20,2,0.63,533735,169,1.10,3190,3190,3155,4105,2215,3160,3158.20,2.04,0,-1,3213,3186,3163,3136,3113,3200,3150,160,945,500,2270,5,1,32089259,1020,25.24,0.43,12,0.00,126.00,7353.00,4110,20240603,-22.63,2795,20241029,13.77,3960,-19.70,20250102,3040,4.61,20250325,4110,-22.63,20240603,2795,13.77,20241029,1.96,Y,061040,500,160 억,,655974,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 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 115 2 3.64 164963161 50946 330.28 3190 3275 3155 4105 2215 3160 3237.87 2.04 0 21246 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1051 25.99 0.45 12 0.16 126.00 7353.00 4110 20240603 -20.32 2795 20241029 17.17 3960 -17.30 20250102 3040 7.73 20250325 4110 -20.32 20240603 2795 17.17 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
3 20250401 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 115 2 3.64 146045301 45169 292.83 3190 3275 3155 4105 2215 3160 3233.31 2.04 0 21538 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1051 25.99 0.45 12 0.14 126.00 7353.00 4110 20240603 -20.32 2795 20241029 17.17 3960 -17.30 20250102 3040 7.73 20250325 4110 -20.32 20240603 2795 17.17 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
4 20250401 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 105 2 3.32 123544371 38283 248.19 3190 3275 3155 4105 2215 3160 3227.13 2.04 0 20005 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1048 25.91 0.44 12 0.12 126.00 7353.00 4110 20240603 -20.56 2795 20241029 16.82 3960 -17.55 20250102 3040 7.40 20250325 4110 -20.56 20240603 2795 16.82 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
5 20250401 130520 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 110 2 3.48 114476471 35505 230.18 3190 3275 3155 4105 2215 3160 3224.24 2.04 0 17976 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1049 25.95 0.44 12 0.11 126.00 7353.00 4110 20240603 -20.44 2795 20241029 16.99 3960 -17.42 20250102 3040 7.57 20250325 4110 -20.44 20240603 2795 16.99 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
6 20250401 120521 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 100 2 3.16 92921821 28899 187.35 3190 3260 3155 4105 2215 3160 3215.40 2.04 0 16320 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1046 25.87 0.44 12 0.09 126.00 7353.00 4110 20240603 -20.68 2795 20241029 16.64 3960 -17.68 20250102 3040 7.24 20250325 4110 -20.68 20240603 2795 16.64 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
7 20250401 110517 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 70 2 2.22 68996606 21540 139.64 3190 3240 3155 4105 2215 3160 3203.19 2.04 0 10760 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1036 25.63 0.44 12 0.07 126.00 7353.00 4110 20240603 -21.41 2795 20241029 15.56 3960 -18.43 20250102 3040 6.25 20250325 4110 -21.41 20240603 2795 15.56 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
8 20250401 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 65 2 2.06 51529261 16120 104.51 3190 3225 3155 4105 2215 3160 3196.60 2.04 0 6240 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1035 25.60 0.44 12 0.05 126.00 7353.00 4110 20240603 -21.53 2795 20241029 15.38 3960 -18.56 20250102 3040 6.09 20250325 4110 -21.53 20240603 2795 15.38 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N
9 20250401 090514 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 20 2 0.63 533735 169 1.10 3190 3190 3155 4105 2215 3160 3158.20 2.04 0 -1 3213 3186 3163 3136 3113 3200 3150 160 945 500 2270 5 1 32089259 1020 25.24 0.43 12 0.00 126.00 7353.00 4110 20240603 -22.63 2795 20241029 13.77 3960 -19.70 20250102 3040 4.61 20250325 4110 -22.63 20240603 2795 13.77 20241029 1.96 Y 061040 500 160 억 655974 N N 0 N 00 N