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
101400/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,405,9,2,2.27,52505352,128519,139.17,393,415,393,514,278,396,408.54,0.72,0,-6063,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,262,-13.97,0.66,12,0.20,-29.00,613.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,407,11,2,2.78,51657701,126431,136.91,393,415,393,514,278,396,408.58,0.72,0,-6570,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,263,-14.03,0.66,12,0.20,-29.00,613.00,637,20240426,-36.11,360,20241125,13.06,496,-17.94,20250307,360,13.06,20250217,637,-36.11,20240426,360,13.06,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,13,2,3.28,32356299,79235,85.80,393,415,393,514,278,396,408.36,0.72,0,-7237,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,265,-14.10,0.67,12,0.12,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,411,15,2,3.79,23233698,57120,61.85,393,415,393,514,278,396,406.75,0.72,0,-7169,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,266,-14.17,0.67,12,0.09,-29.00,613.00,637,20240426,-35.48,360,20241125,14.17,496,-17.14,20250307,360,14.17,20250217,637,-35.48,20240426,360,14.17,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,6,2,1.52,21215648,52161,56.48,393,415,393,514,278,396,406.73,0.72,0,-3829,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,260,-13.86,0.66,12,0.08,-29.00,613.00,637,20240426,-36.89,360,20241125,11.67,496,-18.95,20250307,360,11.67,20250217,637,-36.89,20240426,360,11.67,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,13,2,3.28,15679227,38490,41.68,393,415,393,514,278,396,407.36,0.72,0,-6395,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,265,-14.10,0.67,12,0.06,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,405,9,2,2.27,7590926,18838,20.40,393,410,393,514,278,396,402.96,0.72,0,-3646,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,262,-13.97,0.66,12,0.03,-29.00,613.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,Y,101400,500,323 억,,465060,N,N,0,N,00,N
20250401,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,399,3,2,0.76,2133330,5414,5.86,393,399,393,514,278,396,394.04,0.72,0,-729,427,411,398,382,369,405,376,324,118,500,270,1,1,64712413,258,-13.76,0.65,12,0.01,-29.00,613.00,637,20240426,-37.36,360,20241125,10.83,496,-19.56,20250307,360,10.83,20250217,637,-37.36,20240426,360,10.83,20241125,0.00,Y,101400,500,323 억,,465060,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 405 9 2 2.27 52505352 128519 139.17 393 415 393 514 278 396 408.54 0.72 0 -6063 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 262 -13.97 0.66 12 0.20 -29.00 613.00 637 20240426 -36.42 360 20241125 12.50 496 -18.35 20250307 360 12.50 20250217 637 -36.42 20240426 360 12.50 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
3 20250401 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 407 11 2 2.78 51657701 126431 136.91 393 415 393 514 278 396 408.58 0.72 0 -6570 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 263 -14.03 0.66 12 0.20 -29.00 613.00 637 20240426 -36.11 360 20241125 13.06 496 -17.94 20250307 360 13.06 20250217 637 -36.11 20240426 360 13.06 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
4 20250401 140655 57 100.00 KOSDAQ 전기·전자 N N N N N 409 13 2 3.28 32356299 79235 85.80 393 415 393 514 278 396 408.36 0.72 0 -7237 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 265 -14.10 0.67 12 0.12 -29.00 613.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
5 20250401 130656 57 100.00 KOSDAQ 전기·전자 N N N N N 411 15 2 3.79 23233698 57120 61.85 393 415 393 514 278 396 406.75 0.72 0 -7169 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 266 -14.17 0.67 12 0.09 -29.00 613.00 637 20240426 -35.48 360 20241125 14.17 496 -17.14 20250307 360 14.17 20250217 637 -35.48 20240426 360 14.17 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
6 20250401 120656 57 100.00 KOSDAQ 전기·전자 N N N N N 402 6 2 1.52 21215648 52161 56.48 393 415 393 514 278 396 406.73 0.72 0 -3829 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 260 -13.86 0.66 12 0.08 -29.00 613.00 637 20240426 -36.89 360 20241125 11.67 496 -18.95 20250307 360 11.67 20250217 637 -36.89 20240426 360 11.67 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
7 20250401 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 409 13 2 3.28 15679227 38490 41.68 393 415 393 514 278 396 407.36 0.72 0 -6395 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 265 -14.10 0.67 12 0.06 -29.00 613.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
8 20250401 100645 57 100.00 KOSDAQ 전기·전자 N N N N N 405 9 2 2.27 7590926 18838 20.40 393 410 393 514 278 396 402.96 0.72 0 -3646 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 262 -13.97 0.66 12 0.03 -29.00 613.00 637 20240426 -36.42 360 20241125 12.50 496 -18.35 20250307 360 12.50 20250217 637 -36.42 20240426 360 12.50 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N
9 20250401 090647 57 100.00 KOSDAQ 전기·전자 N N N N N 399 3 2 0.76 2133330 5414 5.86 393 399 393 514 278 396 394.04 0.72 0 -729 427 411 398 382 369 405 376 324 118 500 270 1 1 64712413 258 -13.76 0.65 12 0.01 -29.00 613.00 637 20240426 -37.36 360 20241125 10.83 496 -19.56 20250307 360 10.83 20250217 637 -37.36 20240426 360 10.83 20241125 0.00 Y 101400 500 323 억 465060 N N 0 N 00 N