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
064520/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
20250401,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,25,2,1.13,4707575,2115,6.91,2255,2255,2185,2875,1555,2215,2225.80,0.26,0,-294,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,501,-106.67,0.50,12,0.01,-21.00,4447.00,4390,20240529,-48.97,1602,20241206,39.83,2650,-15.47,20250225,1735,29.11,20250102,4390,-48.97,20240529,1602,39.83,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,20,2,0.90,4113975,1850,6.04,2255,2255,2185,2875,1555,2215,2223.77,0.26,0,-294,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,500,-106.43,0.50,12,0.01,-21.00,4447.00,4390,20240529,-49.09,1602,20241206,39.51,2650,-15.66,20250225,1735,28.82,20250102,4390,-49.09,20240529,1602,39.51,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,15,2,0.68,2401055,1082,3.54,2255,2255,2185,2875,1555,2215,2219.09,0.26,0,-346,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,498,-106.19,0.50,12,0.00,-21.00,4447.00,4390,20240529,-49.20,1602,20241206,39.20,2650,-15.85,20250225,1735,28.53,20250102,4390,-49.20,20240529,1602,39.20,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,10,2,0.45,1502145,678,2.22,2255,2255,2185,2875,1555,2215,2215.55,0.26,0,-9,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,497,-105.95,0.50,12,0.00,-21.00,4447.00,4390,20240529,-49.32,1602,20241206,38.89,2650,-16.04,20250225,1735,28.24,20250102,4390,-49.32,20240529,1602,38.89,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-30,5,-1.35,1475450,666,2.18,2255,2255,2185,2875,1555,2215,2215.39,0.26,0,-9,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,488,-104.05,0.49,12,0.00,-21.00,4447.00,4390,20240529,-50.23,1602,20241206,36.39,2650,-17.55,20250225,1735,25.94,20250102,4390,-50.23,20240529,1602,36.39,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-15,5,-0.68,1153455,520,1.70,2255,2255,2190,2875,1555,2215,2218.18,0.26,0,-11,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,492,-104.76,0.49,12,0.00,-21.00,4447.00,4390,20240529,-49.89,1602,20241206,37.33,2650,-16.98,20250225,1735,26.80,20250102,4390,-49.89,20240529,1602,37.33,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,10,2,0.45,1076450,485,1.58,2255,2255,2190,2875,1555,2215,2219.48,0.26,0,-6,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,497,-105.95,0.50,12,0.00,-21.00,4447.00,4390,20240529,-49.32,1602,20241206,38.89,2650,-16.04,20250225,1735,28.24,20250102,4390,-49.32,20240529,1602,38.89,20241206,0.27,Y,064520,500,111 억,,58922,N,N,0,N,00,N
20250401,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,15,2,0.68,40165,18,0.06,2255,2255,2230,2875,1555,2215,2231.39,0.26,0,0,2531,2372,2191,2032,1851,2452,2112,112,660,500,1500,5,1,22351062,498,-106.19,0.50,12,0.00,-21.00,4447.00,4390,20240529,-49.20,1602,20241206,39.20,2650,-15.85,20250225,1735,28.53,20250102,4390,-49.20,20240529,1602,39.20,20241206,0.27,Y,064520,500,111 억,,58922,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 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 25 2 1.13 4707575 2115 6.91 2255 2255 2185 2875 1555 2215 2225.80 0.26 0 -294 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 501 -106.67 0.50 12 0.01 -21.00 4447.00 4390 20240529 -48.97 1602 20241206 39.83 2650 -15.47 20250225 1735 29.11 20250102 4390 -48.97 20240529 1602 39.83 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
3 20250401 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 20 2 0.90 4113975 1850 6.04 2255 2255 2185 2875 1555 2215 2223.77 0.26 0 -294 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 500 -106.43 0.50 12 0.01 -21.00 4447.00 4390 20240529 -49.09 1602 20241206 39.51 2650 -15.66 20250225 1735 28.82 20250102 4390 -49.09 20240529 1602 39.51 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
4 20250401 140524 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 15 2 0.68 2401055 1082 3.54 2255 2255 2185 2875 1555 2215 2219.09 0.26 0 -346 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 498 -106.19 0.50 12 0.00 -21.00 4447.00 4390 20240529 -49.20 1602 20241206 39.20 2650 -15.85 20250225 1735 28.53 20250102 4390 -49.20 20240529 1602 39.20 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
5 20250401 130525 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 10 2 0.45 1502145 678 2.22 2255 2255 2185 2875 1555 2215 2215.55 0.26 0 -9 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 497 -105.95 0.50 12 0.00 -21.00 4447.00 4390 20240529 -49.32 1602 20241206 38.89 2650 -16.04 20250225 1735 28.24 20250102 4390 -49.32 20240529 1602 38.89 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
6 20250401 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -30 5 -1.35 1475450 666 2.18 2255 2255 2185 2875 1555 2215 2215.39 0.26 0 -9 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 488 -104.05 0.49 12 0.00 -21.00 4447.00 4390 20240529 -50.23 1602 20241206 36.39 2650 -17.55 20250225 1735 25.94 20250102 4390 -50.23 20240529 1602 36.39 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
7 20250401 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -15 5 -0.68 1153455 520 1.70 2255 2255 2190 2875 1555 2215 2218.18 0.26 0 -11 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 492 -104.76 0.49 12 0.00 -21.00 4447.00 4390 20240529 -49.89 1602 20241206 37.33 2650 -16.98 20250225 1735 26.80 20250102 4390 -49.89 20240529 1602 37.33 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
8 20250401 100517 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 10 2 0.45 1076450 485 1.58 2255 2255 2190 2875 1555 2215 2219.48 0.26 0 -6 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 497 -105.95 0.50 12 0.00 -21.00 4447.00 4390 20240529 -49.32 1602 20241206 38.89 2650 -16.04 20250225 1735 28.24 20250102 4390 -49.32 20240529 1602 38.89 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N
9 20250401 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 15 2 0.68 40165 18 0.06 2255 2255 2230 2875 1555 2215 2231.39 0.26 0 0 2531 2372 2191 2032 1851 2452 2112 112 660 500 1500 5 1 22351062 498 -106.19 0.50 12 0.00 -21.00 4447.00 4390 20240529 -49.20 1602 20241206 39.20 2650 -15.85 20250225 1735 28.53 20250102 4390 -49.20 20240529 1602 39.20 20241206 0.27 Y 064520 500 111 억 58922 N N 0 N 00 N