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
101330/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
20250401,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,75,2,2.56,92179280,31153,74.53,2910,3040,2910,3815,2055,2935,2958.92,2.81,0,6374,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,697,2.50,0.20,12,0.13,1206.00,14820.00,4045,20240521,-25.59,2415,20241209,24.64,3350,-10.15,20250312,2605,15.55,20250203,4045,-25.59,20240521,2415,24.64,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,80,2,2.73,85193235,28830,68.97,2910,3040,2910,3815,2055,2935,2955.02,2.81,0,6615,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,698,2.50,0.20,12,0.12,1206.00,14820.00,4045,20240521,-25.46,2415,20241209,24.84,3350,-10.00,20250312,2605,15.74,20250203,4045,-25.46,20240521,2415,24.84,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,85,2,2.90,78382765,26559,63.54,2910,3040,2910,3815,2055,2935,2951.27,2.81,0,5546,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,699,2.50,0.20,12,0.11,1206.00,14820.00,4045,20240521,-25.34,2415,20241209,25.05,3350,-9.85,20250312,2605,15.93,20250203,4045,-25.34,20240521,2415,25.05,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,65,2,2.21,78268955,26521,63.45,2910,3040,2910,3815,2055,2935,2951.21,2.81,0,5525,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,694,2.49,0.20,12,0.11,1206.00,14820.00,4045,20240521,-25.83,2415,20241209,24.22,3350,-10.45,20250312,2605,15.16,20250203,4045,-25.83,20240521,2415,24.22,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,95,2,3.24,75093690,25466,60.92,2910,3040,2910,3815,2055,2935,2948.78,2.81,0,5732,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,701,2.51,0.20,12,0.11,1206.00,14820.00,4045,20240521,-25.09,2415,20241209,25.47,3350,-9.55,20250312,2605,16.31,20250203,4045,-25.09,20240521,2415,25.47,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,85,2,2.90,63633530,21673,51.85,2910,3020,2910,3815,2055,2935,2936.07,2.81,0,4227,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,699,2.50,0.20,12,0.09,1206.00,14820.00,4045,20240521,-25.34,2415,20241209,25.05,3350,-9.85,20250312,2605,15.93,20250203,4045,-25.34,20240521,2415,25.05,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,100644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,30,2,1.02,59010915,20126,48.15,2910,2995,2910,3815,2055,2935,2932.07,2.81,0,3831,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,686,2.46,0.20,12,0.09,1206.00,14820.00,4045,20240521,-26.70,2415,20241209,22.77,3350,-11.49,20250312,2605,13.82,20250203,4045,-26.70,20240521,2415,22.77,20241209,1.86,Y,101330,500,119 억,,650224,N,N,0,N,00,N
20250401,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,45,2,1.53,45763025,15673,37.49,2910,2985,2910,3815,2055,2935,2919.86,2.81,0,1980,3088,3011,2963,2886,2838,2987,2862,120,880,500,2110,5,1,23147029,690,2.47,0.20,12,0.07,1206.00,14820.00,4045,20240521,-26.33,2415,20241209,23.40,3350,-11.04,20250312,2605,14.40,20250203,4045,-26.33,20240521,2415,23.40,20241209,1.86,Y,101330,500,119 억,,650224,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 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 75 2 2.56 92179280 31153 74.53 2910 3040 2910 3815 2055 2935 2958.92 2.81 0 6374 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 697 2.50 0.20 12 0.13 1206.00 14820.00 4045 20240521 -25.59 2415 20241209 24.64 3350 -10.15 20250312 2605 15.55 20250203 4045 -25.59 20240521 2415 24.64 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
3 20250401 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 80 2 2.73 85193235 28830 68.97 2910 3040 2910 3815 2055 2935 2955.02 2.81 0 6615 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 698 2.50 0.20 12 0.12 1206.00 14820.00 4045 20240521 -25.46 2415 20241209 24.84 3350 -10.00 20250312 2605 15.74 20250203 4045 -25.46 20240521 2415 24.84 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
4 20250401 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 85 2 2.90 78382765 26559 63.54 2910 3040 2910 3815 2055 2935 2951.27 2.81 0 5546 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 699 2.50 0.20 12 0.11 1206.00 14820.00 4045 20240521 -25.34 2415 20241209 25.05 3350 -9.85 20250312 2605 15.93 20250203 4045 -25.34 20240521 2415 25.05 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
5 20250401 130656 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 65 2 2.21 78268955 26521 63.45 2910 3040 2910 3815 2055 2935 2951.21 2.81 0 5525 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 694 2.49 0.20 12 0.11 1206.00 14820.00 4045 20240521 -25.83 2415 20241209 24.22 3350 -10.45 20250312 2605 15.16 20250203 4045 -25.83 20240521 2415 24.22 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
6 20250401 120656 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 95 2 3.24 75093690 25466 60.92 2910 3040 2910 3815 2055 2935 2948.78 2.81 0 5732 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 701 2.51 0.20 12 0.11 1206.00 14820.00 4045 20240521 -25.09 2415 20241209 25.47 3350 -9.55 20250312 2605 16.31 20250203 4045 -25.09 20240521 2415 25.47 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
7 20250401 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 85 2 2.90 63633530 21673 51.85 2910 3020 2910 3815 2055 2935 2936.07 2.81 0 4227 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 699 2.50 0.20 12 0.09 1206.00 14820.00 4045 20240521 -25.34 2415 20241209 25.05 3350 -9.85 20250312 2605 15.93 20250203 4045 -25.34 20240521 2415 25.05 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
8 20250401 100644 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 30 2 1.02 59010915 20126 48.15 2910 2995 2910 3815 2055 2935 2932.07 2.81 0 3831 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 686 2.46 0.20 12 0.09 1206.00 14820.00 4045 20240521 -26.70 2415 20241209 22.77 3350 -11.49 20250312 2605 13.82 20250203 4045 -26.70 20240521 2415 22.77 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N
9 20250401 090647 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 45 2 1.53 45763025 15673 37.49 2910 2985 2910 3815 2055 2935 2919.86 2.81 0 1980 3088 3011 2963 2886 2838 2987 2862 120 880 500 2110 5 1 23147029 690 2.47 0.20 12 0.07 1206.00 14820.00 4045 20240521 -26.33 2415 20241209 23.40 3350 -11.04 20250312 2605 14.40 20250203 4045 -26.33 20240521 2415 23.40 20241209 1.86 Y 101330 500 119 억 650224 N N 0 N 00 N