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
072950/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
20250401,160551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,240,2,5.96,102274871,24457,226.66,4045,4300,4045,5230,2825,4030,4181.78,2.36,0,4457,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,344,6.82,0.46,12,0.30,626.00,9338.00,6520,20240403,-34.51,3135,20241209,36.20,4755,-10.20,20250311,3420,24.85,20250103,6520,-34.51,20240403,3135,36.20,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,235,2,5.83,97837131,23417,217.03,4045,4300,4045,5230,2825,4030,4178.04,2.36,0,4661,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,343,6.81,0.46,12,0.29,626.00,9338.00,6520,20240403,-34.59,3135,20241209,36.04,4755,-10.30,20250311,3420,24.71,20250103,6520,-34.59,20240403,3135,36.04,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,180,2,4.47,85420691,20499,189.98,4045,4300,4045,5230,2825,4030,4167.07,2.36,0,5400,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,339,6.73,0.45,12,0.25,626.00,9338.00,6520,20240403,-35.43,3135,20241209,34.29,4755,-11.46,20250311,3420,23.10,20250103,6520,-35.43,20240403,3135,34.29,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,170,2,4.22,62187661,14985,138.88,4045,4200,4045,5230,2825,4030,4149.99,2.36,0,3872,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,338,6.71,0.45,12,0.19,626.00,9338.00,6520,20240403,-35.58,3135,20241209,33.97,4755,-11.67,20250311,3420,22.81,20250103,6520,-35.58,20240403,3135,33.97,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,145,2,3.60,49100726,11859,109.91,4045,4190,4045,5230,2825,4030,4140.38,2.36,0,3313,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,336,6.67,0.45,12,0.15,626.00,9338.00,6520,20240403,-35.97,3135,20241209,33.17,4755,-12.20,20250311,3420,22.08,20250103,6520,-35.97,20240403,3135,33.17,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,110,2,2.73,33471726,8116,75.22,4045,4165,4045,5230,2825,4030,4124.17,2.36,0,1575,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,333,6.61,0.44,12,0.10,626.00,9338.00,6520,20240403,-36.50,3135,20241209,32.06,4755,-12.93,20250311,3420,21.05,20250103,6520,-36.50,20240403,3135,32.06,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,80,2,1.99,12954265,3165,29.33,4045,4165,4045,5230,2825,4030,4092.97,2.36,0,66,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,331,6.57,0.44,12,0.04,626.00,9338.00,6520,20240403,-36.96,3135,20241209,31.10,4755,-13.56,20250311,3420,20.18,20250103,6520,-36.96,20240403,3135,31.10,20241209,1.30,Y,072950,500,40 억,,190427,N,N,0,N,00,N
20250401,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,55,2,1.36,3638415,893,8.28,4045,4165,4045,5230,2825,4030,4074.37,2.36,0,50,4170,4100,4020,3950,3870,4060,3910,40,1200,500,2740,5,1,8052610,329,6.53,0.44,12,0.01,626.00,9338.00,6520,20240403,-37.35,3135,20241209,30.30,4755,-14.09,20250311,3420,19.44,20250103,6520,-37.35,20240403,3135,30.30,20241209,1.30,Y,072950,500,40 억,,190427,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 160551 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 240 2 5.96 102274871 24457 226.66 4045 4300 4045 5230 2825 4030 4181.78 2.36 0 4457 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 344 6.82 0.46 12 0.30 626.00 9338.00 6520 20240403 -34.51 3135 20241209 36.20 4755 -10.20 20250311 3420 24.85 20250103 6520 -34.51 20240403 3135 36.20 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
3 20250401 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 4265 235 2 5.83 97837131 23417 217.03 4045 4300 4045 5230 2825 4030 4178.04 2.36 0 4661 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 343 6.81 0.46 12 0.29 626.00 9338.00 6520 20240403 -34.59 3135 20241209 36.04 4755 -10.30 20250311 3420 24.71 20250103 6520 -34.59 20240403 3135 36.04 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
4 20250401 140550 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 180 2 4.47 85420691 20499 189.98 4045 4300 4045 5230 2825 4030 4167.07 2.36 0 5400 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 339 6.73 0.45 12 0.25 626.00 9338.00 6520 20240403 -35.43 3135 20241209 34.29 4755 -11.46 20250311 3420 23.10 20250103 6520 -35.43 20240403 3135 34.29 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
5 20250401 130551 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 170 2 4.22 62187661 14985 138.88 4045 4200 4045 5230 2825 4030 4149.99 2.36 0 3872 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 338 6.71 0.45 12 0.19 626.00 9338.00 6520 20240403 -35.58 3135 20241209 33.97 4755 -11.67 20250311 3420 22.81 20250103 6520 -35.58 20240403 3135 33.97 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
6 20250401 120551 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 145 2 3.60 49100726 11859 109.91 4045 4190 4045 5230 2825 4030 4140.38 2.36 0 3313 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 336 6.67 0.45 12 0.15 626.00 9338.00 6520 20240403 -35.97 3135 20241209 33.17 4755 -12.20 20250311 3420 22.08 20250103 6520 -35.97 20240403 3135 33.17 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
7 20250401 110547 57 100.00 KOSDAQ 전기·전자 N N N N N 4140 110 2 2.73 33471726 8116 75.22 4045 4165 4045 5230 2825 4030 4124.17 2.36 0 1575 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 333 6.61 0.44 12 0.10 626.00 9338.00 6520 20240403 -36.50 3135 20241209 32.06 4755 -12.93 20250311 3420 21.05 20250103 6520 -36.50 20240403 3135 32.06 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
8 20250401 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 80 2 1.99 12954265 3165 29.33 4045 4165 4045 5230 2825 4030 4092.97 2.36 0 66 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 331 6.57 0.44 12 0.04 626.00 9338.00 6520 20240403 -36.96 3135 20241209 31.10 4755 -13.56 20250311 3420 20.18 20250103 6520 -36.96 20240403 3135 31.10 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N
9 20250401 090543 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 55 2 1.36 3638415 893 8.28 4045 4165 4045 5230 2825 4030 4074.37 2.36 0 50 4170 4100 4020 3950 3870 4060 3910 40 1200 500 2740 5 1 8052610 329 6.53 0.44 12 0.01 626.00 9338.00 6520 20240403 -37.35 3135 20241209 30.30 4755 -14.09 20250311 3420 19.44 20250103 6520 -37.35 20240403 3135 30.30 20241209 1.30 Y 072950 500 40 억 190427 N N 0 N 00 N