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
226590/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
20250401,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,500,2,6.10,2955223460,343938,116.59,8270,8810,8270,10660,5740,8200,8592.32,0.84,0,40203,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,919,24.23,3.07,12,3.25,359.00,2836.00,18500,20250307,-52.97,8110,20250331,7.27,18500,-52.97,20250307,8110,7.27,20250331,18500,-52.97,20250307,8110,7.27,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,510,2,6.22,2752197260,320582,108.67,8270,8810,8270,10660,5740,8200,8585.89,0.84,0,39074,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,920,24.26,3.07,12,3.03,359.00,2836.00,18500,20250307,-52.92,8110,20250331,7.40,18500,-52.92,20250307,8110,7.40,20250331,18500,-52.92,20250307,8110,7.40,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,460,2,5.61,2298519560,268519,91.02,8270,8810,8270,10660,5740,8200,8560.98,0.84,0,25859,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,915,24.12,3.05,12,2.54,359.00,2836.00,18500,20250307,-53.19,8110,20250331,6.78,18500,-53.19,20250307,8110,6.78,20250331,18500,-53.19,20250307,8110,6.78,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,130857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,440,2,5.37,2124699000,248436,84.21,8270,8810,8270,10660,5740,8200,8553.35,0.84,0,23648,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,913,24.07,3.05,12,2.35,359.00,2836.00,18500,20250307,-53.30,8110,20250331,6.54,18500,-53.30,20250307,8110,6.54,20250331,18500,-53.30,20250307,8110,6.54,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,500,2,6.10,1895268445,221931,75.23,8270,8810,8270,10660,5740,8200,8541.04,0.84,0,21187,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,919,24.23,3.07,12,2.10,359.00,2836.00,18500,20250307,-52.97,8110,20250331,7.27,18500,-52.97,20250307,8110,7.27,20250331,18500,-52.97,20250307,8110,7.27,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,430,2,5.24,1441057350,169630,57.50,8270,8670,8270,10660,5740,8200,8496.59,0.84,0,15070,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,912,24.04,3.04,12,1.61,359.00,2836.00,18500,20250307,-53.35,8110,20250331,6.41,18500,-53.35,20250307,8110,6.41,20250331,18500,-53.35,20250307,8110,6.41,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,280,2,3.41,927429290,109198,37.02,8270,8670,8270,10660,5740,8200,8495.10,0.84,0,6980,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,896,23.62,2.99,12,1.03,359.00,2836.00,18500,20250307,-54.16,8110,20250331,4.56,18500,-54.16,20250307,8110,4.56,20250331,18500,-54.16,20250307,8110,4.56,20250331,0.00,Y,226590,500,52 억,,88996,N,N,0,N,00,N
20250401,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,310,2,3.78,177148070,21075,7.14,8270,8520,8270,10660,5740,8200,8413.09,0.84,0,1259,8833,8516,8313,7996,7793,8415,7895,53,2460,500,5740,10,1,10567784,899,23.70,3.00,12,0.20,359.00,2836.00,18500,20250307,-54.00,8110,20250331,4.93,18500,-54.00,20250307,8110,4.93,20250331,18500,-54.00,20250307,8110,4.93,20250331,0.00,Y,226590,500,52 억,,88996,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 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 500 2 6.10 2955223460 343938 116.59 8270 8810 8270 10660 5740 8200 8592.32 0.84 0 40203 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 919 24.23 3.07 12 3.25 359.00 2836.00 18500 20250307 -52.97 8110 20250331 7.27 18500 -52.97 20250307 8110 7.27 20250331 18500 -52.97 20250307 8110 7.27 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
3 20250401 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 8710 510 2 6.22 2752197260 320582 108.67 8270 8810 8270 10660 5740 8200 8585.89 0.84 0 39074 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 920 24.26 3.07 12 3.03 359.00 2836.00 18500 20250307 -52.92 8110 20250331 7.40 18500 -52.92 20250307 8110 7.40 20250331 18500 -52.92 20250307 8110 7.40 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
4 20250401 140857 57 100.00 KOSDAQ 전기·전자 N N N N N 8660 460 2 5.61 2298519560 268519 91.02 8270 8810 8270 10660 5740 8200 8560.98 0.84 0 25859 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 915 24.12 3.05 12 2.54 359.00 2836.00 18500 20250307 -53.19 8110 20250331 6.78 18500 -53.19 20250307 8110 6.78 20250331 18500 -53.19 20250307 8110 6.78 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
5 20250401 130857 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 440 2 5.37 2124699000 248436 84.21 8270 8810 8270 10660 5740 8200 8553.35 0.84 0 23648 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 913 24.07 3.05 12 2.35 359.00 2836.00 18500 20250307 -53.30 8110 20250331 6.54 18500 -53.30 20250307 8110 6.54 20250331 18500 -53.30 20250307 8110 6.54 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
6 20250401 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 8700 500 2 6.10 1895268445 221931 75.23 8270 8810 8270 10660 5740 8200 8541.04 0.84 0 21187 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 919 24.23 3.07 12 2.10 359.00 2836.00 18500 20250307 -52.97 8110 20250331 7.27 18500 -52.97 20250307 8110 7.27 20250331 18500 -52.97 20250307 8110 7.27 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
7 20250401 110844 57 100.00 KOSDAQ 전기·전자 N N N N N 8630 430 2 5.24 1441057350 169630 57.50 8270 8670 8270 10660 5740 8200 8496.59 0.84 0 15070 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 912 24.04 3.04 12 1.61 359.00 2836.00 18500 20250307 -53.35 8110 20250331 6.41 18500 -53.35 20250307 8110 6.41 20250331 18500 -53.35 20250307 8110 6.41 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
8 20250401 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 280 2 3.41 927429290 109198 37.02 8270 8670 8270 10660 5740 8200 8495.10 0.84 0 6980 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 896 23.62 2.99 12 1.03 359.00 2836.00 18500 20250307 -54.16 8110 20250331 4.56 18500 -54.16 20250307 8110 4.56 20250331 18500 -54.16 20250307 8110 4.56 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N
9 20250401 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 310 2 3.78 177148070 21075 7.14 8270 8520 8270 10660 5740 8200 8413.09 0.84 0 1259 8833 8516 8313 7996 7793 8415 7895 53 2460 500 5740 10 1 10567784 899 23.70 3.00 12 0.20 359.00 2836.00 18500 20250307 -54.00 8110 20250331 4.93 18500 -54.00 20250307 8110 4.93 20250331 18500 -54.00 20250307 8110 4.93 20250331 0.00 Y 226590 500 52 억 88996 N N 0 N 00 N