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
077360/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
20250401,160556,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4105,165,2,4.19,422152020,104984,95.57,3960,4105,3915,5120,2760,3940,4021.08,1.84,0,-18112,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1865,9.14,0.60,12,0.23,449.00,6897.00,8600,20240527,-52.27,3160,20241209,29.91,4780,-14.12,20250319,3470,18.30,20250204,8600,-52.27,20240527,3160,29.91,20241209,2.26,Y,077360,200,90 억,,837135,N,N,16,N,00,N
20250401,150555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,125,2,3.17,377191681,93962,85.53,3960,4105,3915,5120,2760,3940,4014.30,1.84,0,-15519,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1847,9.05,0.59,12,0.21,449.00,6897.00,8600,20240527,-52.73,3160,20241209,28.64,4780,-14.96,20250319,3470,17.15,20250204,8600,-52.73,20240527,3160,28.64,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,140555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,130,2,3.30,350530060,87394,79.55,3960,4105,3915,5120,2760,3940,4010.92,1.84,0,-16112,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1849,9.06,0.59,12,0.19,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,130556,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,110,2,2.79,301904780,75394,68.63,3960,4105,3915,5120,2760,3940,4004.36,1.84,0,-17735,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1840,9.02,0.59,12,0.17,449.00,6897.00,8600,20240527,-52.91,3160,20241209,28.16,4780,-15.27,20250319,3470,16.71,20250204,8600,-52.91,20240527,3160,28.16,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,120556,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4085,145,2,3.68,264354370,66173,60.24,3960,4100,3915,5120,2760,3940,3994.90,1.84,0,-15984,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1856,9.10,0.59,12,0.15,449.00,6897.00,8600,20240527,-52.50,3160,20241209,29.27,4780,-14.54,20250319,3470,17.72,20250204,8600,-52.50,20240527,3160,29.27,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,110552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,90,2,2.28,200587695,50533,46.00,3960,4030,3915,5120,2760,3940,3969.44,1.84,0,-13702,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1831,8.98,0.58,12,0.11,449.00,6897.00,8600,20240527,-53.14,3160,20241209,27.53,4780,-15.69,20250319,3470,16.14,20250204,8600,-53.14,20240527,3160,27.53,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,100547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3945,5,2,0.13,132689235,33515,30.51,3960,4015,3915,5120,2760,3940,3959.10,1.84,0,-18196,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1792,8.79,0.57,12,0.07,449.00,6897.00,8600,20240527,-54.13,3160,20241209,24.84,4780,-17.47,20250319,3470,13.69,20250204,8600,-54.13,20240527,3160,24.84,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,N,00,N
20250401,090548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3975,35,2,0.89,11897435,2978,2.71,3960,4015,3960,5120,2760,3940,3995.11,1.84,0,691,4086,4012,3961,3887,3836,3987,3862,91,1180,200,2750,5,1,45437002,1806,8.85,0.58,12,0.01,449.00,6897.00,8600,20240527,-53.78,3160,20241209,25.79,4780,-16.84,20250319,3470,14.55,20250204,8600,-53.78,20240527,3160,25.79,20241209,2.26,Y,077360,200,90 억,,837135,N,N,205,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 160556 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4105 165 2 4.19 422152020 104984 95.57 3960 4105 3915 5120 2760 3940 4021.08 1.84 0 -18112 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1865 9.14 0.60 12 0.23 449.00 6897.00 8600 20240527 -52.27 3160 20241209 29.91 4780 -14.12 20250319 3470 18.30 20250204 8600 -52.27 20240527 3160 29.91 20241209 2.26 Y 077360 200 90 억 837135 N N 16 N 00 N
3 20250401 150555 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4065 125 2 3.17 377191681 93962 85.53 3960 4105 3915 5120 2760 3940 4014.30 1.84 0 -15519 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1847 9.05 0.59 12 0.21 449.00 6897.00 8600 20240527 -52.73 3160 20241209 28.64 4780 -14.96 20250319 3470 17.15 20250204 8600 -52.73 20240527 3160 28.64 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
4 20250401 140555 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 130 2 3.30 350530060 87394 79.55 3960 4105 3915 5120 2760 3940 4010.92 1.84 0 -16112 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1849 9.06 0.59 12 0.19 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
5 20250401 130556 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4050 110 2 2.79 301904780 75394 68.63 3960 4105 3915 5120 2760 3940 4004.36 1.84 0 -17735 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1840 9.02 0.59 12 0.17 449.00 6897.00 8600 20240527 -52.91 3160 20241209 28.16 4780 -15.27 20250319 3470 16.71 20250204 8600 -52.91 20240527 3160 28.16 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
6 20250401 120556 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4085 145 2 3.68 264354370 66173 60.24 3960 4100 3915 5120 2760 3940 3994.90 1.84 0 -15984 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1856 9.10 0.59 12 0.15 449.00 6897.00 8600 20240527 -52.50 3160 20241209 29.27 4780 -14.54 20250319 3470 17.72 20250204 8600 -52.50 20240527 3160 29.27 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
7 20250401 110552 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4030 90 2 2.28 200587695 50533 46.00 3960 4030 3915 5120 2760 3940 3969.44 1.84 0 -13702 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1831 8.98 0.58 12 0.11 449.00 6897.00 8600 20240527 -53.14 3160 20241209 27.53 4780 -15.69 20250319 3470 16.14 20250204 8600 -53.14 20240527 3160 27.53 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
8 20250401 100547 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3945 5 2 0.13 132689235 33515 30.51 3960 4015 3915 5120 2760 3940 3959.10 1.84 0 -18196 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1792 8.79 0.57 12 0.07 449.00 6897.00 8600 20240527 -54.13 3160 20241209 24.84 4780 -17.47 20250319 3470 13.69 20250204 8600 -54.13 20240527 3160 24.84 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N
9 20250401 090548 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3975 35 2 0.89 11897435 2978 2.71 3960 4015 3960 5120 2760 3940 3995.11 1.84 0 691 4086 4012 3961 3887 3836 3987 3862 91 1180 200 2750 5 1 45437002 1806 8.85 0.58 12 0.01 449.00 6897.00 8600 20240527 -53.78 3160 20241209 25.79 4780 -16.84 20250319 3470 14.55 20250204 8600 -53.78 20240527 3160 25.79 20241209 2.26 Y 077360 200 90 억 837135 N N 205 N 00 N