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
212710/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
20250401,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,430,2,4.18,4459421325,416576,84.77,10410,11090,10410,13360,7200,10280,10704.94,0.90,0,25696,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,975,146.71,9.19,12,4.58,73.00,1165.00,24250,20250221,-55.84,10280,20250331,4.18,24250,-55.84,20250221,10280,4.18,20250331,24250,-55.84,20250221,10280,4.18,20250331,1.37,Y,212710,500,45 억,,81849,N,N,4296,N,00,N
20250401,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,390,2,3.79,4329782515,404440,82.30,10410,11090,10410,13360,7200,10280,10705.62,0.90,0,20343,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,971,146.16,9.16,12,4.44,73.00,1165.00,24250,20250221,-56.00,10280,20250331,3.79,24250,-56.00,20250221,10280,3.79,20250331,24250,-56.00,20250221,10280,3.79,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,290,2,2.82,3994221205,372961,75.90,10410,11090,10410,13360,7200,10280,10709.49,0.90,0,14259,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,962,144.79,9.07,12,4.10,73.00,1165.00,24250,20250221,-56.41,10280,20250331,2.82,24250,-56.41,20250221,10280,2.82,20250331,24250,-56.41,20250221,10280,2.82,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,270,2,2.63,3874705625,361625,73.59,10410,11090,10410,13360,7200,10280,10714.71,0.90,0,15783,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,960,144.52,9.06,12,3.97,73.00,1165.00,24250,20250221,-56.49,10280,20250331,2.63,24250,-56.49,20250221,10280,2.63,20250331,24250,-56.49,20250221,10280,2.63,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,470,2,4.57,3506098235,327024,66.55,10410,11090,10410,13360,7200,10280,10721.23,0.90,0,25510,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,978,147.26,9.23,12,3.59,73.00,1165.00,24250,20250221,-55.67,10280,20250331,4.57,24250,-55.67,20250221,10280,4.57,20250331,24250,-55.67,20250221,10280,4.57,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,360,2,3.50,3158882655,294609,59.95,10410,11090,10410,13360,7200,10280,10722.29,0.90,0,14327,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,968,145.75,9.13,12,3.24,73.00,1165.00,24250,20250221,-56.12,10280,20250331,3.50,24250,-56.12,20250221,10280,3.50,20250331,24250,-56.12,20250221,10280,3.50,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,400,2,3.89,2606066125,242319,49.31,10410,11090,10410,13360,7200,10280,10754.69,0.90,0,2679,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,972,146.30,9.17,12,2.66,73.00,1165.00,24250,20250221,-55.96,10280,20250331,3.89,24250,-55.96,20250221,10280,3.89,20250331,24250,-55.96,20250221,10280,3.89,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,N,00,N
20250401,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,270,2,2.63,310578675,29377,5.98,10410,10760,10410,13360,7200,10280,10572.17,0.90,0,661,11986,11132,10706,9852,9426,10920,9640,45,3080,500,7190,10,1,9099478,960,144.52,9.06,12,0.32,73.00,1165.00,24250,20250221,-56.49,10280,20250331,2.63,24250,-56.49,20250221,10280,2.63,20250331,24250,-56.49,20250221,10280,2.63,20250331,1.37,Y,212710,500,45 억,,81849,N,N,2960,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 10710 430 2 4.18 4459421325 416576 84.77 10410 11090 10410 13360 7200 10280 10704.94 0.90 0 25696 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 975 146.71 9.19 12 4.58 73.00 1165.00 24250 20250221 -55.84 10280 20250331 4.18 24250 -55.84 20250221 10280 4.18 20250331 24250 -55.84 20250221 10280 4.18 20250331 1.37 Y 212710 500 45 억 81849 N N 4296 N 00 N
3 20250401 150836 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 390 2 3.79 4329782515 404440 82.30 10410 11090 10410 13360 7200 10280 10705.62 0.90 0 20343 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 971 146.16 9.16 12 4.44 73.00 1165.00 24250 20250221 -56.00 10280 20250331 3.79 24250 -56.00 20250221 10280 3.79 20250331 24250 -56.00 20250221 10280 3.79 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
4 20250401 140836 57 100.00 KOSDAQ 전기·전자 N N N N N 10570 290 2 2.82 3994221205 372961 75.90 10410 11090 10410 13360 7200 10280 10709.49 0.90 0 14259 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 962 144.79 9.07 12 4.10 73.00 1165.00 24250 20250221 -56.41 10280 20250331 2.82 24250 -56.41 20250221 10280 2.82 20250331 24250 -56.41 20250221 10280 2.82 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
5 20250401 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 270 2 2.63 3874705625 361625 73.59 10410 11090 10410 13360 7200 10280 10714.71 0.90 0 15783 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 960 144.52 9.06 12 3.97 73.00 1165.00 24250 20250221 -56.49 10280 20250331 2.63 24250 -56.49 20250221 10280 2.63 20250331 24250 -56.49 20250221 10280 2.63 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
6 20250401 120837 57 100.00 KOSDAQ 전기·전자 N N N N N 10750 470 2 4.57 3506098235 327024 66.55 10410 11090 10410 13360 7200 10280 10721.23 0.90 0 25510 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 978 147.26 9.23 12 3.59 73.00 1165.00 24250 20250221 -55.67 10280 20250331 4.57 24250 -55.67 20250221 10280 4.57 20250331 24250 -55.67 20250221 10280 4.57 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
7 20250401 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 10640 360 2 3.50 3158882655 294609 59.95 10410 11090 10410 13360 7200 10280 10722.29 0.90 0 14327 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 968 145.75 9.13 12 3.24 73.00 1165.00 24250 20250221 -56.12 10280 20250331 3.50 24250 -56.12 20250221 10280 3.50 20250331 24250 -56.12 20250221 10280 3.50 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
8 20250401 100824 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 400 2 3.89 2606066125 242319 49.31 10410 11090 10410 13360 7200 10280 10754.69 0.90 0 2679 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 972 146.30 9.17 12 2.66 73.00 1165.00 24250 20250221 -55.96 10280 20250331 3.89 24250 -55.96 20250221 10280 3.89 20250331 24250 -55.96 20250221 10280 3.89 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N
9 20250401 090825 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 270 2 2.63 310578675 29377 5.98 10410 10760 10410 13360 7200 10280 10572.17 0.90 0 661 11986 11132 10706 9852 9426 10920 9640 45 3080 500 7190 10 1 9099478 960 144.52 9.06 12 0.32 73.00 1165.00 24250 20250221 -56.49 10280 20250331 2.63 24250 -56.49 20250221 10280 2.63 20250331 24250 -56.49 20250221 10280 2.63 20250331 1.37 Y 212710 500 45 억 81849 N N 2960 N 00 N