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
236200/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
20250401,160905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,850,2,3.23,453530800,16870,95.25,26350,27200,26200,34250,18450,26350,26883.86,16.35,0,5749,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1957,6.02,0.80,12,0.23,4516.00,33854.00,29950,20240823,-9.18,21550,20240416,26.22,29400,-7.48,20250312,23550,15.50,20250203,29950,-9.18,20240823,21550,26.22,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,850,2,3.23,426474750,15874,89.62,26350,27200,26200,34250,18450,26350,26866.24,16.35,0,5439,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1957,6.02,0.80,12,0.22,4516.00,33854.00,29950,20240823,-9.18,21550,20240416,26.22,29400,-7.48,20250312,23550,15.50,20250203,29950,-9.18,20240823,21550,26.22,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,140905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,750,2,2.85,327579600,12230,69.05,26350,27150,26200,34250,18450,26350,26784.92,16.35,0,5417,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1949,6.00,0.80,12,0.17,4516.00,33854.00,29950,20240823,-9.52,21550,20240416,25.75,29400,-7.82,20250312,23550,15.07,20250203,29950,-9.52,20240823,21550,25.75,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,130905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,800,2,3.04,280345500,10483,59.19,26350,27150,26200,34250,18450,26350,26742.87,16.35,0,4567,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1953,6.01,0.80,12,0.15,4516.00,33854.00,29950,20240823,-9.35,21550,20240416,25.99,29400,-7.65,20250312,23550,15.29,20250203,29950,-9.35,20240823,21550,25.99,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,120906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,650,2,2.47,235337350,8821,49.80,26350,27100,26200,34250,18450,26350,26679.21,16.35,0,3676,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1942,5.98,0.80,12,0.12,4516.00,33854.00,29950,20240823,-9.85,21550,20240416,25.29,29400,-8.16,20250312,23550,14.65,20250203,29950,-9.85,20240823,21550,25.29,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,110852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,500,2,1.90,180507900,6791,38.34,26350,26900,26200,34250,18450,26350,26580.46,16.35,0,2511,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1931,5.95,0.79,12,0.09,4516.00,33854.00,29950,20240823,-10.35,21550,20240416,24.59,29400,-8.67,20250312,23550,14.01,20250203,29950,-10.35,20240823,21550,24.59,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,100851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,50,2,0.19,62635800,2367,13.36,26350,26800,26200,34250,18450,26350,26462.10,16.35,0,-409,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1899,5.85,0.78,12,0.03,4516.00,33854.00,29950,20240823,-11.85,21550,20240416,22.51,29400,-10.20,20250312,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.38,Y,236200,500,35 억,,1175801,N,N,0,N,00,N
20250401,090852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26700,350,2,1.33,23314300,883,4.99,26350,26800,26350,34250,18450,26350,26403.51,16.35,0,183,27350,26850,26500,26000,25650,26675,25825,36,7900,500,19490,50,1,7193273,1921,5.91,0.79,12,0.01,4516.00,33854.00,29950,20240823,-10.85,21550,20240416,23.90,29400,-9.18,20250312,23550,13.38,20250203,29950,-10.85,20240823,21550,23.90,20240416,1.38,Y,236200,500,35 억,,1175801,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 160905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 850 2 3.23 453530800 16870 95.25 26350 27200 26200 34250 18450 26350 26883.86 16.35 0 5749 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1957 6.02 0.80 12 0.23 4516.00 33854.00 29950 20240823 -9.18 21550 20240416 26.22 29400 -7.48 20250312 23550 15.50 20250203 29950 -9.18 20240823 21550 26.22 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
3 20250401 150904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 850 2 3.23 426474750 15874 89.62 26350 27200 26200 34250 18450 26350 26866.24 16.35 0 5439 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1957 6.02 0.80 12 0.22 4516.00 33854.00 29950 20240823 -9.18 21550 20240416 26.22 29400 -7.48 20250312 23550 15.50 20250203 29950 -9.18 20240823 21550 26.22 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
4 20250401 140905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 750 2 2.85 327579600 12230 69.05 26350 27150 26200 34250 18450 26350 26784.92 16.35 0 5417 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1949 6.00 0.80 12 0.17 4516.00 33854.00 29950 20240823 -9.52 21550 20240416 25.75 29400 -7.82 20250312 23550 15.07 20250203 29950 -9.52 20240823 21550 25.75 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
5 20250401 130905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 800 2 3.04 280345500 10483 59.19 26350 27150 26200 34250 18450 26350 26742.87 16.35 0 4567 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1953 6.01 0.80 12 0.15 4516.00 33854.00 29950 20240823 -9.35 21550 20240416 25.99 29400 -7.65 20250312 23550 15.29 20250203 29950 -9.35 20240823 21550 25.99 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
6 20250401 120906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 650 2 2.47 235337350 8821 49.80 26350 27100 26200 34250 18450 26350 26679.21 16.35 0 3676 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1942 5.98 0.80 12 0.12 4516.00 33854.00 29950 20240823 -9.85 21550 20240416 25.29 29400 -8.16 20250312 23550 14.65 20250203 29950 -9.85 20240823 21550 25.29 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
7 20250401 110852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26850 500 2 1.90 180507900 6791 38.34 26350 26900 26200 34250 18450 26350 26580.46 16.35 0 2511 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1931 5.95 0.79 12 0.09 4516.00 33854.00 29950 20240823 -10.35 21550 20240416 24.59 29400 -8.67 20250312 23550 14.01 20250203 29950 -10.35 20240823 21550 24.59 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
8 20250401 100851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26400 50 2 0.19 62635800 2367 13.36 26350 26800 26200 34250 18450 26350 26462.10 16.35 0 -409 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1899 5.85 0.78 12 0.03 4516.00 33854.00 29950 20240823 -11.85 21550 20240416 22.51 29400 -10.20 20250312 23550 12.10 20250203 29950 -11.85 20240823 21550 22.51 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N
9 20250401 090852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26700 350 2 1.33 23314300 883 4.99 26350 26800 26350 34250 18450 26350 26403.51 16.35 0 183 27350 26850 26500 26000 25650 26675 25825 36 7900 500 19490 50 1 7193273 1921 5.91 0.79 12 0.01 4516.00 33854.00 29950 20240823 -10.85 21550 20240416 23.90 29400 -9.18 20250312 23550 13.38 20250203 29950 -10.85 20240823 21550 23.90 20240416 1.38 Y 236200 500 35 억 1175801 N N 0 N 00 N