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
333620/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
20250401,161027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,50,2,0.68,151153780,20308,55.00,7360,7620,7300,9600,5180,7390,7443.07,1.26,0,3156,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,785,7.73,1.18,12,0.19,962.00,6331.00,13760,20240614,-45.93,6900,20241209,7.83,9650,-22.90,20250226,7180,3.62,20250203,13760,-45.93,20240614,6900,7.83,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,90,2,1.22,146110120,19630,53.17,7360,7620,7300,9600,5180,7390,7443.21,1.26,0,3500,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,790,7.78,1.18,12,0.19,962.00,6331.00,13760,20240614,-45.64,6900,20241209,8.41,9650,-22.49,20250226,7180,4.18,20250203,13760,-45.64,20240614,6900,8.41,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,150,2,2.03,133603050,17952,48.62,7360,7620,7300,9600,5180,7390,7442.24,1.26,0,3041,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,796,7.84,1.19,12,0.17,962.00,6331.00,13760,20240614,-45.20,6900,20241209,9.28,9650,-21.87,20250226,7180,5.01,20250203,13760,-45.20,20240614,6900,9.28,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,131026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,160,2,2.17,118153520,15895,43.05,7360,7620,7300,9600,5180,7390,7433.38,1.26,0,3389,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,797,7.85,1.19,12,0.15,962.00,6331.00,13760,20240614,-45.13,6900,20241209,9.42,9650,-21.76,20250226,7180,5.15,20250203,13760,-45.13,20240614,6900,9.42,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,121026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,160,2,2.17,114170110,15365,41.61,7360,7620,7300,9600,5180,7390,7430.53,1.26,0,3307,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,797,7.85,1.19,12,0.15,962.00,6331.00,13760,20240614,-45.13,6900,20241209,9.42,9650,-21.76,20250226,7180,5.15,20250203,13760,-45.13,20240614,6900,9.42,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,111012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,150,2,2.03,98376300,13281,35.97,7360,7540,7300,9600,5180,7390,7407.30,1.26,0,3134,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,796,7.84,1.19,12,0.13,962.00,6331.00,13760,20240614,-45.20,6900,20241209,9.28,9650,-21.87,20250226,7180,5.01,20250203,13760,-45.20,20240614,6900,9.28,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,101010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-30,5,-0.41,69663790,9438,25.56,7360,7510,7300,9600,5180,7390,7381.20,1.26,0,534,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,777,7.65,1.16,12,0.09,962.00,6331.00,13760,20240614,-46.51,6900,20241209,6.67,9650,-23.73,20250226,7180,2.51,20250203,13760,-46.51,20240614,6900,6.67,20241209,2.11,Y,333620,100,10 억,,132902,N,N,0,N,00,N
20250401,091011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,60,2,0.81,30456890,4124,11.17,7360,7500,7360,9600,5180,7390,7385.28,1.26,0,297,7770,7580,7430,7240,7090,7505,7165,11,2210,100,5320,10,1,10556344,786,7.74,1.18,12,0.04,962.00,6331.00,13760,20240614,-45.86,6900,20241209,7.97,9650,-22.80,20250226,7180,3.76,20250203,13760,-45.86,20240614,6900,7.97,20241209,2.11,Y,333620,100,10 억,,132902,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 161027 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 50 2 0.68 151153780 20308 55.00 7360 7620 7300 9600 5180 7390 7443.07 1.26 0 3156 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 785 7.73 1.18 12 0.19 962.00 6331.00 13760 20240614 -45.93 6900 20241209 7.83 9650 -22.90 20250226 7180 3.62 20250203 13760 -45.93 20240614 6900 7.83 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
3 20250401 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 90 2 1.22 146110120 19630 53.17 7360 7620 7300 9600 5180 7390 7443.21 1.26 0 3500 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 790 7.78 1.18 12 0.19 962.00 6331.00 13760 20240614 -45.64 6900 20241209 8.41 9650 -22.49 20250226 7180 4.18 20250203 13760 -45.64 20240614 6900 8.41 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
4 20250401 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 150 2 2.03 133603050 17952 48.62 7360 7620 7300 9600 5180 7390 7442.24 1.26 0 3041 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 796 7.84 1.19 12 0.17 962.00 6331.00 13760 20240614 -45.20 6900 20241209 9.28 9650 -21.87 20250226 7180 5.01 20250203 13760 -45.20 20240614 6900 9.28 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
5 20250401 131026 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 160 2 2.17 118153520 15895 43.05 7360 7620 7300 9600 5180 7390 7433.38 1.26 0 3389 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 797 7.85 1.19 12 0.15 962.00 6331.00 13760 20240614 -45.13 6900 20241209 9.42 9650 -21.76 20250226 7180 5.15 20250203 13760 -45.13 20240614 6900 9.42 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
6 20250401 121026 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 160 2 2.17 114170110 15365 41.61 7360 7620 7300 9600 5180 7390 7430.53 1.26 0 3307 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 797 7.85 1.19 12 0.15 962.00 6331.00 13760 20240614 -45.13 6900 20241209 9.42 9650 -21.76 20250226 7180 5.15 20250203 13760 -45.13 20240614 6900 9.42 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
7 20250401 111012 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 150 2 2.03 98376300 13281 35.97 7360 7540 7300 9600 5180 7390 7407.30 1.26 0 3134 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 796 7.84 1.19 12 0.13 962.00 6331.00 13760 20240614 -45.20 6900 20241209 9.28 9650 -21.87 20250226 7180 5.01 20250203 13760 -45.20 20240614 6900 9.28 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
8 20250401 101010 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -30 5 -0.41 69663790 9438 25.56 7360 7510 7300 9600 5180 7390 7381.20 1.26 0 534 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 777 7.65 1.16 12 0.09 962.00 6331.00 13760 20240614 -46.51 6900 20241209 6.67 9650 -23.73 20250226 7180 2.51 20250203 13760 -46.51 20240614 6900 6.67 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N
9 20250401 091011 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 60 2 0.81 30456890 4124 11.17 7360 7500 7360 9600 5180 7390 7385.28 1.26 0 297 7770 7580 7430 7240 7090 7505 7165 11 2210 100 5320 10 1 10556344 786 7.74 1.18 12 0.04 962.00 6331.00 13760 20240614 -45.86 6900 20241209 7.97 9650 -22.80 20250226 7180 3.76 20250203 13760 -45.86 20240614 6900 7.97 20241209 2.11 Y 333620 100 10 억 132902 N N 0 N 00 N