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
138080/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
20250401,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-30,5,-0.33,89198960,9681,84.43,9210,9310,9100,11970,6450,9210,9213.82,1.69,0,1422,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,975,-2.94,1.18,12,0.09,-3118.00,7758.00,14520,20250204,-36.78,9040,20250331,1.55,14520,-36.78,20250204,9040,1.55,20250331,14520,-36.78,20250204,9040,1.55,20250331,0.87,Y,138080,500,53 억,,179980,N,N,10,N,00,N
20250401,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,10,2,0.11,85266510,9253,80.70,9210,9310,9100,11970,6450,9210,9215.01,1.69,0,1775,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,980,-2.96,1.19,12,0.09,-3118.00,7758.00,14520,20250204,-36.50,9040,20250331,1.99,14520,-36.50,20250204,9040,1.99,20250331,14520,-36.50,20250204,9040,1.99,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,0,3,0.00,80758460,8764,76.43,9210,9310,9100,11970,6450,9210,9214.79,1.69,0,2115,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,978,-2.95,1.19,12,0.08,-3118.00,7758.00,14520,20250204,-36.57,9040,20250331,1.88,14520,-36.57,20250204,9040,1.88,20250331,14520,-36.57,20250204,9040,1.88,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,40,2,0.43,70494580,7649,66.71,9210,9310,9100,11970,6450,9210,9216.18,1.69,0,2103,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,983,-2.97,1.19,12,0.07,-3118.00,7758.00,14520,20250204,-36.29,9040,20250331,2.32,14520,-36.29,20250204,9040,2.32,20250331,14520,-36.29,20250204,9040,2.32,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,80,2,0.87,53809090,5841,50.94,9210,9310,9100,11970,6450,9210,9212.31,1.69,0,881,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,987,-2.98,1.20,12,0.05,-3118.00,7758.00,14520,20250204,-36.02,9040,20250331,2.77,14520,-36.02,20250204,9040,2.77,20250331,14520,-36.02,20250204,9040,2.77,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,40,2,0.43,36694060,3999,34.88,9210,9310,9100,11970,6450,9210,9175.81,1.69,0,-142,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,983,-2.97,1.19,12,0.04,-3118.00,7758.00,14520,20250204,-36.29,9040,20250331,2.32,14520,-36.29,20250204,9040,2.32,20250331,14520,-36.29,20250204,9040,2.32,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-10,5,-0.11,14151700,1535,13.39,9210,9310,9150,11970,6450,9210,9219.35,1.69,0,-477,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,977,-2.95,1.19,12,0.01,-3118.00,7758.00,14520,20250204,-36.64,9040,20250331,1.77,14520,-36.64,20250204,9040,1.77,20250331,14520,-36.64,20250204,9040,1.77,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,N,00,N
20250401,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,80,2,0.87,488210,53,0.46,9210,9290,9210,11970,6450,9210,9211.51,1.69,0,-7,9550,9380,9210,9040,8870,9465,9125,53,2760,500,6630,10,1,10624095,987,-2.98,1.20,12,0.00,-3118.00,7758.00,14520,20250204,-36.02,9040,20250331,2.77,14520,-36.02,20250204,9040,2.77,20250331,14520,-36.02,20250204,9040,2.77,20250331,0.87,Y,138080,500,53 억,,179980,N,N,171,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 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -30 5 -0.33 89198960 9681 84.43 9210 9310 9100 11970 6450 9210 9213.82 1.69 0 1422 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 975 -2.94 1.18 12 0.09 -3118.00 7758.00 14520 20250204 -36.78 9040 20250331 1.55 14520 -36.78 20250204 9040 1.55 20250331 14520 -36.78 20250204 9040 1.55 20250331 0.87 Y 138080 500 53 억 179980 N N 10 N 00 N
3 20250401 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 10 2 0.11 85266510 9253 80.70 9210 9310 9100 11970 6450 9210 9215.01 1.69 0 1775 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 980 -2.96 1.19 12 0.09 -3118.00 7758.00 14520 20250204 -36.50 9040 20250331 1.99 14520 -36.50 20250204 9040 1.99 20250331 14520 -36.50 20250204 9040 1.99 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
4 20250401 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 9210 0 3 0.00 80758460 8764 76.43 9210 9310 9100 11970 6450 9210 9214.79 1.69 0 2115 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 978 -2.95 1.19 12 0.08 -3118.00 7758.00 14520 20250204 -36.57 9040 20250331 1.88 14520 -36.57 20250204 9040 1.88 20250331 14520 -36.57 20250204 9040 1.88 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
5 20250401 130740 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 40 2 0.43 70494580 7649 66.71 9210 9310 9100 11970 6450 9210 9216.18 1.69 0 2103 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 983 -2.97 1.19 12 0.07 -3118.00 7758.00 14520 20250204 -36.29 9040 20250331 2.32 14520 -36.29 20250204 9040 2.32 20250331 14520 -36.29 20250204 9040 2.32 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
6 20250401 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 80 2 0.87 53809090 5841 50.94 9210 9310 9100 11970 6450 9210 9212.31 1.69 0 881 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 987 -2.98 1.20 12 0.05 -3118.00 7758.00 14520 20250204 -36.02 9040 20250331 2.77 14520 -36.02 20250204 9040 2.77 20250331 14520 -36.02 20250204 9040 2.77 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
7 20250401 110727 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 40 2 0.43 36694060 3999 34.88 9210 9310 9100 11970 6450 9210 9175.81 1.69 0 -142 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 983 -2.97 1.19 12 0.04 -3118.00 7758.00 14520 20250204 -36.29 9040 20250331 2.32 14520 -36.29 20250204 9040 2.32 20250331 14520 -36.29 20250204 9040 2.32 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
8 20250401 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -10 5 -0.11 14151700 1535 13.39 9210 9310 9150 11970 6450 9210 9219.35 1.69 0 -477 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 977 -2.95 1.19 12 0.01 -3118.00 7758.00 14520 20250204 -36.64 9040 20250331 1.77 14520 -36.64 20250204 9040 1.77 20250331 14520 -36.64 20250204 9040 1.77 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N
9 20250401 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 80 2 0.87 488210 53 0.46 9210 9290 9210 11970 6450 9210 9211.51 1.69 0 -7 9550 9380 9210 9040 8870 9465 9125 53 2760 500 6630 10 1 10624095 987 -2.98 1.20 12 0.00 -3118.00 7758.00 14520 20250204 -36.02 9040 20250331 2.77 14520 -36.02 20250204 9040 2.77 20250331 14520 -36.02 20250204 9040 2.77 20250331 0.87 Y 138080 500 53 억 179980 N N 171 N 00 N