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
214430/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
20250401,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53100,200,2,0.38,1421362850,26832,69.80,53300,53900,52100,68700,37100,52900,52972.65,4.14,0,-1417,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3774,25.21,3.45,12,0.38,2106.00,15407.00,66200,20250218,-19.79,24600,20240805,115.85,66200,-19.79,20250218,42700,24.36,20250205,66200,-19.79,20250218,24600,115.85,20240805,3.07,Y,214430,500,35 억,,294376,N,N,5508,N,00,N
20250401,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52800,-100,5,-0.19,1254185350,23675,61.58,53300,53900,52100,68700,37100,52900,52975.09,4.14,0,-699,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3752,25.07,3.43,12,0.33,2106.00,15407.00,66200,20250218,-20.24,24600,20240805,114.63,66200,-20.24,20250218,42700,23.65,20250205,66200,-20.24,20250218,24600,114.63,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,140839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52900,0,3,0.00,968435550,18275,47.54,53300,53900,52100,68700,37100,52900,52992.37,4.14,0,-1790,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3759,25.12,3.43,12,0.26,2106.00,15407.00,66200,20250218,-20.09,24600,20240805,115.04,66200,-20.09,20250218,42700,23.89,20250205,66200,-20.09,20250218,24600,115.04,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,130839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52900,0,3,0.00,808552350,15254,39.68,53300,53900,52100,68700,37100,52900,53005.92,4.14,0,-1115,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3759,25.12,3.43,12,0.21,2106.00,15407.00,66200,20250218,-20.09,24600,20240805,115.04,66200,-20.09,20250218,42700,23.89,20250205,66200,-20.09,20250218,24600,115.04,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,120840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52900,0,3,0.00,679719450,12824,33.36,53300,53900,52100,68700,37100,52900,53003.70,4.14,0,279,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3759,25.12,3.43,12,0.18,2106.00,15407.00,66200,20250218,-20.09,24600,20240805,115.04,66200,-20.09,20250218,42700,23.89,20250205,66200,-20.09,20250218,24600,115.04,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,110827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53100,200,2,0.38,538855450,10170,26.45,53300,53900,52100,68700,37100,52900,52984.80,4.14,0,962,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3774,25.21,3.45,12,0.14,2106.00,15407.00,66200,20250218,-19.79,24600,20240805,115.85,66200,-19.79,20250218,42700,24.36,20250205,66200,-19.79,20250218,24600,115.85,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,100827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52300,-600,5,-1.13,299082150,5619,14.62,53300,53900,52300,68700,37100,52900,53226.94,4.14,0,-470,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3717,24.83,3.39,12,0.08,2106.00,15407.00,66200,20250218,-21.00,24600,20240805,112.60,66200,-21.00,20250218,42700,22.48,20250205,66200,-21.00,20250218,24600,112.60,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,N,00,N
20250401,090828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53700,800,2,1.51,50777800,948,2.47,53300,53900,53100,68700,37100,52900,53563.08,4.14,0,333,54966,53932,52766,51732,50566,53350,51150,36,15800,500,39140,100,1,7106760,3816,25.50,3.49,12,0.01,2106.00,15407.00,66200,20250218,-18.88,24600,20240805,118.29,66200,-18.88,20250218,42700,25.76,20250205,66200,-18.88,20250218,24600,118.29,20240805,3.07,Y,214430,500,35 억,,294376,N,N,7678,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 160840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53100 200 2 0.38 1421362850 26832 69.80 53300 53900 52100 68700 37100 52900 52972.65 4.14 0 -1417 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3774 25.21 3.45 12 0.38 2106.00 15407.00 66200 20250218 -19.79 24600 20240805 115.85 66200 -19.79 20250218 42700 24.36 20250205 66200 -19.79 20250218 24600 115.85 20240805 3.07 Y 214430 500 35 억 294376 N N 5508 N 00 N
3 20250401 150839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52800 -100 5 -0.19 1254185350 23675 61.58 53300 53900 52100 68700 37100 52900 52975.09 4.14 0 -699 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3752 25.07 3.43 12 0.33 2106.00 15407.00 66200 20250218 -20.24 24600 20240805 114.63 66200 -20.24 20250218 42700 23.65 20250205 66200 -20.24 20250218 24600 114.63 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
4 20250401 140839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52900 0 3 0.00 968435550 18275 47.54 53300 53900 52100 68700 37100 52900 52992.37 4.14 0 -1790 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3759 25.12 3.43 12 0.26 2106.00 15407.00 66200 20250218 -20.09 24600 20240805 115.04 66200 -20.09 20250218 42700 23.89 20250205 66200 -20.09 20250218 24600 115.04 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
5 20250401 130839 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52900 0 3 0.00 808552350 15254 39.68 53300 53900 52100 68700 37100 52900 53005.92 4.14 0 -1115 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3759 25.12 3.43 12 0.21 2106.00 15407.00 66200 20250218 -20.09 24600 20240805 115.04 66200 -20.09 20250218 42700 23.89 20250205 66200 -20.09 20250218 24600 115.04 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
6 20250401 120840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52900 0 3 0.00 679719450 12824 33.36 53300 53900 52100 68700 37100 52900 53003.70 4.14 0 279 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3759 25.12 3.43 12 0.18 2106.00 15407.00 66200 20250218 -20.09 24600 20240805 115.04 66200 -20.09 20250218 42700 23.89 20250205 66200 -20.09 20250218 24600 115.04 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
7 20250401 110827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53100 200 2 0.38 538855450 10170 26.45 53300 53900 52100 68700 37100 52900 52984.80 4.14 0 962 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3774 25.21 3.45 12 0.14 2106.00 15407.00 66200 20250218 -19.79 24600 20240805 115.85 66200 -19.79 20250218 42700 24.36 20250205 66200 -19.79 20250218 24600 115.85 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
8 20250401 100827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52300 -600 5 -1.13 299082150 5619 14.62 53300 53900 52300 68700 37100 52900 53226.94 4.14 0 -470 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3717 24.83 3.39 12 0.08 2106.00 15407.00 66200 20250218 -21.00 24600 20240805 112.60 66200 -21.00 20250218 42700 22.48 20250205 66200 -21.00 20250218 24600 112.60 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N
9 20250401 090828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53700 800 2 1.51 50777800 948 2.47 53300 53900 53100 68700 37100 52900 53563.08 4.14 0 333 54966 53932 52766 51732 50566 53350 51150 36 15800 500 39140 100 1 7106760 3816 25.50 3.49 12 0.01 2106.00 15407.00 66200 20250218 -18.88 24600 20240805 118.29 66200 -18.88 20250218 42700 25.76 20250205 66200 -18.88 20250218 24600 118.29 20240805 3.07 Y 214430 500 35 억 294376 N N 7678 N 00 N