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
289930/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
20250401,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,110,2,1.53,1301455490,178097,49.36,7270,7500,7200,9370,5050,7210,7307.56,3.55,0,60229,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,916,-14.85,2.73,12,1.42,-493.00,2686.00,18500,20241025,-60.43,6630,20250203,10.41,11370,-35.62,20250221,6630,10.41,20250203,18500,-60.43,20241025,6630,10.41,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,70,2,0.97,1239295160,169541,46.99,7270,7500,7200,9370,5050,7210,7309.71,3.55,0,54991,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,911,-14.77,2.71,12,1.35,-493.00,2686.00,18500,20241025,-60.65,6630,20250203,9.80,11370,-35.97,20250221,6630,9.80,20250203,18500,-60.65,20241025,6630,9.80,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,80,2,1.11,1063275010,145382,40.30,7270,7500,7200,9370,5050,7210,7313.66,3.55,0,39983,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,913,-14.79,2.71,12,1.16,-493.00,2686.00,18500,20241025,-60.59,6630,20250203,9.95,11370,-35.88,20250221,6630,9.95,20250203,18500,-60.59,20241025,6630,9.95,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,60,2,0.83,855236270,116809,32.38,7270,7500,7200,9370,5050,7210,7321.66,3.55,0,27581,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,910,-14.75,2.71,12,0.93,-493.00,2686.00,18500,20241025,-60.70,6630,20250203,9.65,11370,-36.06,20250221,6630,9.65,20250203,18500,-60.70,20241025,6630,9.65,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,120950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,120,2,1.66,703351265,96016,26.61,7270,7500,7200,9370,5050,7210,7325.35,3.55,0,20388,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,918,-14.87,2.73,12,0.77,-493.00,2686.00,18500,20241025,-60.38,6630,20250203,10.56,11370,-35.53,20250221,6630,10.56,20250203,18500,-60.38,20241025,6630,10.56,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,100,2,1.39,496111755,67696,18.76,7270,7500,7200,9370,5050,7210,7328.52,3.55,0,16530,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,915,-14.83,2.72,12,0.54,-493.00,2686.00,18500,20241025,-60.49,6630,20250203,10.26,11370,-35.71,20250221,6630,10.26,20250203,18500,-60.49,20241025,6630,10.26,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,100934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,110,2,1.53,221275315,29881,8.28,7270,7500,7270,9370,5050,7210,7405.22,3.55,0,11854,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,916,-14.85,2.73,12,0.24,-493.00,2686.00,18500,20241025,-60.43,6630,20250203,10.41,11370,-35.62,20250221,6630,10.41,20250203,18500,-60.43,20241025,6630,10.41,20250203,0.65,Y,289930,500,62 억,,443988,N,N,0,N,00,N
20250401,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,280,2,3.88,51429885,6944,1.92,7270,7490,7270,9370,5050,7210,7406.38,3.55,0,4780,8376,7792,7496,6912,6616,7645,6765,63,2160,500,4470,10,1,12519593,938,-15.19,2.79,12,0.06,-493.00,2686.00,18500,20241025,-59.51,6630,20250203,12.97,11370,-34.12,20250221,6630,12.97,20250203,18500,-59.51,20241025,6630,12.97,20250203,0.65,Y,289930,500,62 억,,443988,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 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 110 2 1.53 1301455490 178097 49.36 7270 7500 7200 9370 5050 7210 7307.56 3.55 0 60229 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 916 -14.85 2.73 12 1.42 -493.00 2686.00 18500 20241025 -60.43 6630 20250203 10.41 11370 -35.62 20250221 6630 10.41 20250203 18500 -60.43 20241025 6630 10.41 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
3 20250401 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 70 2 0.97 1239295160 169541 46.99 7270 7500 7200 9370 5050 7210 7309.71 3.55 0 54991 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 911 -14.77 2.71 12 1.35 -493.00 2686.00 18500 20241025 -60.65 6630 20250203 9.80 11370 -35.97 20250221 6630 9.80 20250203 18500 -60.65 20241025 6630 9.80 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
4 20250401 140948 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 80 2 1.11 1063275010 145382 40.30 7270 7500 7200 9370 5050 7210 7313.66 3.55 0 39983 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 913 -14.79 2.71 12 1.16 -493.00 2686.00 18500 20241025 -60.59 6630 20250203 9.95 11370 -35.88 20250221 6630 9.95 20250203 18500 -60.59 20241025 6630 9.95 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
5 20250401 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 60 2 0.83 855236270 116809 32.38 7270 7500 7200 9370 5050 7210 7321.66 3.55 0 27581 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 910 -14.75 2.71 12 0.93 -493.00 2686.00 18500 20241025 -60.70 6630 20250203 9.65 11370 -36.06 20250221 6630 9.65 20250203 18500 -60.70 20241025 6630 9.65 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
6 20250401 120950 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 120 2 1.66 703351265 96016 26.61 7270 7500 7200 9370 5050 7210 7325.35 3.55 0 20388 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 918 -14.87 2.73 12 0.77 -493.00 2686.00 18500 20241025 -60.38 6630 20250203 10.56 11370 -35.53 20250221 6630 10.56 20250203 18500 -60.38 20241025 6630 10.56 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
7 20250401 110936 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 100 2 1.39 496111755 67696 18.76 7270 7500 7200 9370 5050 7210 7328.52 3.55 0 16530 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 915 -14.83 2.72 12 0.54 -493.00 2686.00 18500 20241025 -60.49 6630 20250203 10.26 11370 -35.71 20250221 6630 10.26 20250203 18500 -60.49 20241025 6630 10.26 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
8 20250401 100934 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 110 2 1.53 221275315 29881 8.28 7270 7500 7270 9370 5050 7210 7405.22 3.55 0 11854 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 916 -14.85 2.73 12 0.24 -493.00 2686.00 18500 20241025 -60.43 6630 20250203 10.41 11370 -35.62 20250221 6630 10.41 20250203 18500 -60.43 20241025 6630 10.41 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N
9 20250401 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 280 2 3.88 51429885 6944 1.92 7270 7490 7270 9370 5050 7210 7406.38 3.55 0 4780 8376 7792 7496 6912 6616 7645 6765 63 2160 500 4470 10 1 12519593 938 -15.19 2.79 12 0.06 -493.00 2686.00 18500 20241025 -59.51 6630 20250203 12.97 11370 -34.12 20250221 6630 12.97 20250203 18500 -59.51 20241025 6630 12.97 20250203 0.65 Y 289930 500 62 억 443988 N N 0 N 00 N