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
331380/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
20250401,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1779,5,2,0.28,71470194,40165,28.83,1774,1814,1732,2305,1242,1774,1779.41,2.14,0,1699,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,404,13.68,1.49,12,0.18,130.00,1196.00,5520,20240723,-67.77,1520,20250324,17.04,2310,-22.99,20250220,1520,17.04,20250324,5520,-67.77,20240723,1520,17.04,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1807,33,2,1.86,70396804,39562,28.40,1774,1814,1732,2305,1242,1774,1779.40,2.14,0,1657,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,411,13.90,1.51,12,0.17,130.00,1196.00,5520,20240723,-67.26,1520,20250324,18.88,2310,-21.77,20250220,1520,18.88,20250324,5520,-67.26,20240723,1520,18.88,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1805,31,2,1.75,55767802,31446,22.57,1774,1814,1732,2305,1242,1774,1773.45,2.14,0,901,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,410,13.88,1.51,12,0.14,130.00,1196.00,5520,20240723,-67.30,1520,20250324,18.75,2310,-21.86,20250220,1520,18.75,20250324,5520,-67.30,20240723,1520,18.75,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,131023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1814,40,2,2.25,53488175,30180,21.66,1774,1814,1732,2305,1242,1774,1772.31,2.14,0,-13,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,412,13.95,1.52,12,0.13,130.00,1196.00,5520,20240723,-67.14,1520,20250324,19.34,2310,-21.47,20250220,1520,19.34,20250324,5520,-67.14,20240723,1520,19.34,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1777,3,2,0.17,38029718,21563,15.48,1774,1777,1732,2305,1242,1774,1763.66,2.14,0,160,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,404,13.67,1.49,12,0.09,130.00,1196.00,5520,20240723,-67.81,1520,20250324,16.91,2310,-23.07,20250220,1520,16.91,20250324,5520,-67.81,20240723,1520,16.91,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,111010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,-11,5,-0.62,19960531,11335,8.14,1774,1774,1732,2305,1242,1774,1760.96,2.14,0,-1821,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,401,13.56,1.47,12,0.05,130.00,1196.00,5520,20240723,-68.06,1520,20250324,15.99,2310,-23.68,20250220,1520,15.99,20250324,5520,-68.06,20240723,1520,15.99,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,101008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,-13,5,-0.73,15991349,9078,6.52,1774,1774,1750,2305,1242,1774,1761.55,2.14,0,-2345,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,400,13.55,1.47,12,0.04,130.00,1196.00,5520,20240723,-68.10,1520,20250324,15.86,2310,-23.77,20250220,1520,15.86,20250324,5520,-68.10,20240723,1520,15.86,20250324,1.73,Y,331380,100,22 억,,485366,N,N,0,N,00,N
20250401,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1773,-1,5,-0.06,374309,211,0.15,1774,1774,1773,2305,1242,1774,1773.98,2.14,0,-35,1867,1820,1745,1698,1623,1783,1661,23,531,100,1060,1,1,22725452,403,13.64,1.48,12,0.00,130.00,1196.00,5520,20240723,-67.88,1520,20250324,16.64,2310,-23.25,20250220,1520,16.64,20250324,5520,-67.88,20240723,1520,16.64,20250324,1.73,Y,331380,100,22 억,,485366,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 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 1779 5 2 0.28 71470194 40165 28.83 1774 1814 1732 2305 1242 1774 1779.41 2.14 0 1699 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 404 13.68 1.49 12 0.18 130.00 1196.00 5520 20240723 -67.77 1520 20250324 17.04 2310 -22.99 20250220 1520 17.04 20250324 5520 -67.77 20240723 1520 17.04 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
3 20250401 151022 57 100.00 KOSDAQ 전기·전자 N N N N N 1807 33 2 1.86 70396804 39562 28.40 1774 1814 1732 2305 1242 1774 1779.40 2.14 0 1657 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 411 13.90 1.51 12 0.17 130.00 1196.00 5520 20240723 -67.26 1520 20250324 18.88 2310 -21.77 20250220 1520 18.88 20250324 5520 -67.26 20240723 1520 18.88 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
4 20250401 141022 57 100.00 KOSDAQ 전기·전자 N N N N N 1805 31 2 1.75 55767802 31446 22.57 1774 1814 1732 2305 1242 1774 1773.45 2.14 0 901 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 410 13.88 1.51 12 0.14 130.00 1196.00 5520 20240723 -67.30 1520 20250324 18.75 2310 -21.86 20250220 1520 18.75 20250324 5520 -67.30 20240723 1520 18.75 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
5 20250401 131023 57 100.00 KOSDAQ 전기·전자 N N N N N 1814 40 2 2.25 53488175 30180 21.66 1774 1814 1732 2305 1242 1774 1772.31 2.14 0 -13 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 412 13.95 1.52 12 0.13 130.00 1196.00 5520 20240723 -67.14 1520 20250324 19.34 2310 -21.47 20250220 1520 19.34 20250324 5520 -67.14 20240723 1520 19.34 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
6 20250401 121024 57 100.00 KOSDAQ 전기·전자 N N N N N 1777 3 2 0.17 38029718 21563 15.48 1774 1777 1732 2305 1242 1774 1763.66 2.14 0 160 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 404 13.67 1.49 12 0.09 130.00 1196.00 5520 20240723 -67.81 1520 20250324 16.91 2310 -23.07 20250220 1520 16.91 20250324 5520 -67.81 20240723 1520 16.91 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
7 20250401 111010 57 100.00 KOSDAQ 전기·전자 N N N N N 1763 -11 5 -0.62 19960531 11335 8.14 1774 1774 1732 2305 1242 1774 1760.96 2.14 0 -1821 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 401 13.56 1.47 12 0.05 130.00 1196.00 5520 20240723 -68.06 1520 20250324 15.99 2310 -23.68 20250220 1520 15.99 20250324 5520 -68.06 20240723 1520 15.99 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
8 20250401 101008 57 100.00 KOSDAQ 전기·전자 N N N N N 1761 -13 5 -0.73 15991349 9078 6.52 1774 1774 1750 2305 1242 1774 1761.55 2.14 0 -2345 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 400 13.55 1.47 12 0.04 130.00 1196.00 5520 20240723 -68.10 1520 20250324 15.86 2310 -23.77 20250220 1520 15.86 20250324 5520 -68.10 20240723 1520 15.86 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N
9 20250401 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 1773 -1 5 -0.06 374309 211 0.15 1774 1774 1773 2305 1242 1774 1773.98 2.14 0 -35 1867 1820 1745 1698 1623 1783 1661 23 531 100 1060 1 1 22725452 403 13.64 1.48 12 0.00 130.00 1196.00 5520 20240723 -67.88 1520 20250324 16.64 2310 -23.25 20250220 1520 16.64 20250324 5520 -67.88 20240723 1520 16.64 20250324 1.73 Y 331380 100 22 억 485366 N N 0 N 00 N