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
199820/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
20250401,160824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8530,230,2,2.77,1058614500,124521,89.89,8330,8610,8330,10790,5810,8300,8501.49,1.83,0,53353,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1895,18.38,1.24,12,0.56,464.00,6862.00,15450,20240528,-44.79,4882,20240328,74.72,15120,-43.58,20250117,8300,2.77,20250331,27750,-69.26,20240508,5700,49.65,20240805,6.23,Y,199820,500,111 억,,407292,N,N,139,N,00,N
20250401,150823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,250,2,3.01,963075720,113323,81.81,8330,8610,8330,10790,5810,8300,8498.50,1.83,0,50622,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1900,18.43,1.25,12,0.51,464.00,6862.00,15450,20240528,-44.66,4882,20240328,75.13,15120,-43.45,20250117,8300,3.01,20250331,27750,-69.19,20240508,5700,50.00,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,140823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8570,270,2,3.25,876702940,103239,74.53,8330,8610,8330,10790,5810,8300,8491.97,1.83,0,48113,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1904,18.47,1.25,12,0.46,464.00,6862.00,15450,20240528,-44.53,4882,20240328,75.54,15120,-43.32,20250117,8300,3.25,20250331,27750,-69.12,20240508,5700,50.35,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,130824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,260,2,3.13,800229370,94315,68.09,8330,8610,8330,10790,5810,8300,8484.65,1.83,0,42656,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1902,18.45,1.25,12,0.42,464.00,6862.00,15450,20240528,-44.60,4882,20240328,75.34,15120,-43.39,20250117,8300,3.13,20250331,27750,-69.15,20240508,5700,50.18,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,120825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8570,270,2,3.25,721144100,85100,61.43,8330,8610,8330,10790,5810,8300,8474.08,1.83,0,39663,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1904,18.47,1.25,12,0.38,464.00,6862.00,15450,20240528,-44.53,4882,20240328,75.54,15120,-43.32,20250117,8300,3.25,20250331,27750,-69.12,20240508,5700,50.35,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,110811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8500,200,2,2.41,608393940,71922,51.92,8330,8610,8330,10790,5810,8300,8459.08,1.83,0,31005,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1889,18.32,1.24,12,0.32,464.00,6862.00,15450,20240528,-44.98,4882,20240328,74.11,15120,-43.78,20250117,8300,2.41,20250331,27750,-69.37,20240508,5700,49.12,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,100812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8380,80,2,0.96,433290560,51187,36.95,8330,8610,8330,10790,5810,8300,8464.86,1.83,0,18960,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1862,18.06,1.22,12,0.23,464.00,6862.00,15450,20240528,-45.76,4882,20240328,71.65,15120,-44.58,20250117,8300,0.96,20250331,27750,-69.80,20240508,5700,47.02,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,N,00,N
20250401,090813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8510,210,2,2.53,165523370,19666,14.20,8330,8580,8330,10790,5810,8300,8416.73,1.83,0,9968,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1891,18.34,1.24,12,0.09,464.00,6862.00,15450,20240528,-44.92,4882,20240328,74.31,15120,-43.72,20250117,8300,2.53,20250331,27750,-69.33,20240508,5700,49.30,20240805,6.23,Y,199820,500,111 억,,407292,N,N,40,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 160824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8530 230 2 2.77 1058614500 124521 89.89 8330 8610 8330 10790 5810 8300 8501.49 1.83 0 53353 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1895 18.38 1.24 12 0.56 464.00 6862.00 15450 20240528 -44.79 4882 20240328 74.72 15120 -43.58 20250117 8300 2.77 20250331 27750 -69.26 20240508 5700 49.65 20240805 6.23 Y 199820 500 111 억 407292 N N 139 N 00 N
3 20250401 150823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8550 250 2 3.01 963075720 113323 81.81 8330 8610 8330 10790 5810 8300 8498.50 1.83 0 50622 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1900 18.43 1.25 12 0.51 464.00 6862.00 15450 20240528 -44.66 4882 20240328 75.13 15120 -43.45 20250117 8300 3.01 20250331 27750 -69.19 20240508 5700 50.00 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
4 20250401 140823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8570 270 2 3.25 876702940 103239 74.53 8330 8610 8330 10790 5810 8300 8491.97 1.83 0 48113 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1904 18.47 1.25 12 0.46 464.00 6862.00 15450 20240528 -44.53 4882 20240328 75.54 15120 -43.32 20250117 8300 3.25 20250331 27750 -69.12 20240508 5700 50.35 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
5 20250401 130824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 260 2 3.13 800229370 94315 68.09 8330 8610 8330 10790 5810 8300 8484.65 1.83 0 42656 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1902 18.45 1.25 12 0.42 464.00 6862.00 15450 20240528 -44.60 4882 20240328 75.34 15120 -43.39 20250117 8300 3.13 20250331 27750 -69.15 20240508 5700 50.18 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
6 20250401 120825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8570 270 2 3.25 721144100 85100 61.43 8330 8610 8330 10790 5810 8300 8474.08 1.83 0 39663 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1904 18.47 1.25 12 0.38 464.00 6862.00 15450 20240528 -44.53 4882 20240328 75.54 15120 -43.32 20250117 8300 3.25 20250331 27750 -69.12 20240508 5700 50.35 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
7 20250401 110811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8500 200 2 2.41 608393940 71922 51.92 8330 8610 8330 10790 5810 8300 8459.08 1.83 0 31005 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1889 18.32 1.24 12 0.32 464.00 6862.00 15450 20240528 -44.98 4882 20240328 74.11 15120 -43.78 20250117 8300 2.41 20250331 27750 -69.37 20240508 5700 49.12 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
8 20250401 100812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8380 80 2 0.96 433290560 51187 36.95 8330 8610 8330 10790 5810 8300 8464.86 1.83 0 18960 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1862 18.06 1.22 12 0.23 464.00 6862.00 15450 20240528 -45.76 4882 20240328 71.65 15120 -44.58 20250117 8300 0.96 20250331 27750 -69.80 20240508 5700 47.02 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N
9 20250401 090813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8510 210 2 2.53 165523370 19666 14.20 8330 8580 8330 10790 5810 8300 8416.73 1.83 0 9968 8753 8526 8413 8186 8073 8470 8130 111 2490 500 5140 10 1 22220000 1891 18.34 1.24 12 0.09 464.00 6862.00 15450 20240528 -44.92 4882 20240328 74.31 15120 -43.72 20250117 8300 2.53 20250331 27750 -69.33 20240508 5700 49.30 20240805 6.23 Y 199820 500 111 억 407292 N N 40 N 00 N