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
093640/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
20250401,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-25,5,-0.68,192952667,52831,179.14,3625,3800,3575,4750,2560,3655,3652.27,0.00,0,-7185,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1184,-7.58,1.06,12,0.16,-479.00,3412.00,8600,20240502,-57.79,2555,20250210,42.07,4885,-25.69,20250103,2555,42.07,20250210,8600,-57.79,20240502,2555,42.07,20250210,0.18,Y,093640,500,163 억,,0,N,N,3094,N,00,N
20250401,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-35,5,-0.96,180736613,49462,167.72,3625,3800,3575,4750,2560,3655,3654.05,0.00,0,-6704,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1180,-7.56,1.06,12,0.15,-479.00,3412.00,8600,20240502,-57.91,2555,20250210,41.68,4885,-25.90,20250103,2555,41.68,20250210,8600,-57.91,20240502,2555,41.68,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-35,5,-0.96,161377443,44106,149.56,3625,3800,3575,4750,2560,3655,3658.85,0.00,0,-5855,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1180,-7.56,1.06,12,0.14,-479.00,3412.00,8600,20240502,-57.91,2555,20250210,41.68,4885,-25.90,20250103,2555,41.68,20250210,8600,-57.91,20240502,2555,41.68,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-25,5,-0.68,147741188,40342,136.79,3625,3800,3575,4750,2560,3655,3662.22,0.00,0,-5222,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1184,-7.58,1.06,12,0.12,-479.00,3412.00,8600,20240502,-57.79,2555,20250210,42.07,4885,-25.69,20250103,2555,42.07,20250210,8600,-57.79,20240502,2555,42.07,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-10,5,-0.27,114354363,31113,105.50,3625,3800,3600,4750,2560,3655,3675.45,0.00,0,-3793,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1189,-7.61,1.07,12,0.10,-479.00,3412.00,8600,20240502,-57.62,2555,20250210,42.66,4885,-25.38,20250103,2555,42.66,20250210,8600,-57.62,20240502,2555,42.66,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,35,2,0.96,55348113,15060,51.07,3625,3720,3625,4750,2560,3655,3675.17,0.00,0,-2529,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1203,-7.70,1.08,12,0.05,-479.00,3412.00,8600,20240502,-57.09,2555,20250210,44.42,4885,-24.46,20250103,2555,44.42,20250210,8600,-57.09,20240502,2555,44.42,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,5,2,0.14,47127570,12814,43.45,3625,3720,3625,4750,2560,3655,3677.82,0.00,0,-2412,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1193,-7.64,1.07,12,0.04,-479.00,3412.00,8600,20240502,-57.44,2555,20250210,43.25,4885,-25.08,20250103,2555,43.25,20250210,8600,-57.44,20240502,2555,43.25,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,N,00,N
20250401,090630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,20,2,0.55,32772120,8904,30.19,3625,3720,3625,4750,2560,3655,3680.61,0.00,0,172,3858,3756,3673,3571,3488,3715,3530,163,1095,500,2410,5,1,32606724,1198,-7.67,1.08,12,0.03,-479.00,3412.00,8600,20240502,-57.27,2555,20250210,43.84,4885,-24.77,20250103,2555,43.84,20250210,8600,-57.27,20240502,2555,43.84,20250210,0.18,Y,093640,500,163 억,,0,N,N,1998,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 160638 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 -25 5 -0.68 192952667 52831 179.14 3625 3800 3575 4750 2560 3655 3652.27 0.00 0 -7185 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1184 -7.58 1.06 12 0.16 -479.00 3412.00 8600 20240502 -57.79 2555 20250210 42.07 4885 -25.69 20250103 2555 42.07 20250210 8600 -57.79 20240502 2555 42.07 20250210 0.18 Y 093640 500 163 억 0 N N 3094 N 00 N
3 20250401 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -35 5 -0.96 180736613 49462 167.72 3625 3800 3575 4750 2560 3655 3654.05 0.00 0 -6704 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1180 -7.56 1.06 12 0.15 -479.00 3412.00 8600 20240502 -57.91 2555 20250210 41.68 4885 -25.90 20250103 2555 41.68 20250210 8600 -57.91 20240502 2555 41.68 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
4 20250401 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -35 5 -0.96 161377443 44106 149.56 3625 3800 3575 4750 2560 3655 3658.85 0.00 0 -5855 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1180 -7.56 1.06 12 0.14 -479.00 3412.00 8600 20240502 -57.91 2555 20250210 41.68 4885 -25.90 20250103 2555 41.68 20250210 8600 -57.91 20240502 2555 41.68 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
5 20250401 130638 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 -25 5 -0.68 147741188 40342 136.79 3625 3800 3575 4750 2560 3655 3662.22 0.00 0 -5222 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1184 -7.58 1.06 12 0.12 -479.00 3412.00 8600 20240502 -57.79 2555 20250210 42.07 4885 -25.69 20250103 2555 42.07 20250210 8600 -57.79 20240502 2555 42.07 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
6 20250401 120639 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -10 5 -0.27 114354363 31113 105.50 3625 3800 3600 4750 2560 3655 3675.45 0.00 0 -3793 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1189 -7.61 1.07 12 0.10 -479.00 3412.00 8600 20240502 -57.62 2555 20250210 42.66 4885 -25.38 20250103 2555 42.66 20250210 8600 -57.62 20240502 2555 42.66 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
7 20250401 110625 57 100.00 KOSDAQ 전기·전자 N N N N N 3690 35 2 0.96 55348113 15060 51.07 3625 3720 3625 4750 2560 3655 3675.17 0.00 0 -2529 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1203 -7.70 1.08 12 0.05 -479.00 3412.00 8600 20240502 -57.09 2555 20250210 44.42 4885 -24.46 20250103 2555 44.42 20250210 8600 -57.09 20240502 2555 44.42 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
8 20250401 100628 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 5 2 0.14 47127570 12814 43.45 3625 3720 3625 4750 2560 3655 3677.82 0.00 0 -2412 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1193 -7.64 1.07 12 0.04 -479.00 3412.00 8600 20240502 -57.44 2555 20250210 43.25 4885 -25.08 20250103 2555 43.25 20250210 8600 -57.44 20240502 2555 43.25 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N
9 20250401 090630 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 20 2 0.55 32772120 8904 30.19 3625 3720 3625 4750 2560 3655 3680.61 0.00 0 172 3858 3756 3673 3571 3488 3715 3530 163 1095 500 2410 5 1 32606724 1198 -7.67 1.08 12 0.03 -479.00 3412.00 8600 20240502 -57.27 2555 20250210 43.84 4885 -24.77 20250103 2555 43.84 20250210 8600 -57.27 20240502 2555 43.84 20250210 0.18 Y 093640 500 163 억 0 N N 1998 N 00 N