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
336680/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
20250401,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,90,2,1.03,147466430,16697,70.55,8680,8920,8680,11320,6100,8710,8831.91,0.26,0,-966,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1722,7.73,0.95,12,0.09,1139.00,9273.00,18800,20241101,-53.19,8610,20250331,2.21,11880,-25.93,20250116,8610,2.21,20250331,18800,-53.19,20241101,8610,2.21,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1255,N,00,N
20250401,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,70,2,0.80,125386680,14187,59.94,8680,8920,8680,11320,6100,8710,8838.14,0.26,0,-99,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1718,7.71,0.95,12,0.07,1139.00,9273.00,18800,20241101,-53.30,8610,20250331,1.97,11880,-26.09,20250116,8610,1.97,20250331,18800,-53.30,20241101,8610,1.97,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,141028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,50,2,0.57,118580120,13412,56.67,8680,8920,8680,11320,6100,8710,8841.35,0.26,0,246,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1715,7.69,0.94,12,0.07,1139.00,9273.00,18800,20241101,-53.40,8610,20250331,1.74,11880,-26.26,20250116,8610,1.74,20250331,18800,-53.40,20241101,8610,1.74,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,130,2,1.49,102638520,11601,49.02,8680,8920,8680,11320,6100,8710,8847.39,0.26,0,-123,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1730,7.76,0.95,12,0.06,1139.00,9273.00,18800,20241101,-52.98,8610,20250331,2.67,11880,-25.59,20250116,8610,2.67,20250331,18800,-52.98,20241101,8610,2.67,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,150,2,1.72,51792660,5873,24.82,8680,8910,8680,11320,6100,8710,8818.77,0.26,0,416,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1734,7.78,0.96,12,0.03,1139.00,9273.00,18800,20241101,-52.87,8610,20250331,2.90,11880,-25.42,20250116,8610,2.90,20250331,18800,-52.87,20241101,8610,2.90,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,111015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,180,2,2.07,33743950,3829,16.18,8680,8910,8680,11320,6100,8710,8812.73,0.26,0,-155,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1740,7.81,0.96,12,0.02,1139.00,9273.00,18800,20241101,-52.71,8610,20250331,3.25,11880,-25.17,20250116,8610,3.25,20250331,18800,-52.71,20241101,8610,3.25,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,101013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,40,2,0.46,14442410,1649,6.97,8680,8830,8680,11320,6100,8710,8758.28,0.26,0,-129,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1713,7.68,0.94,12,0.01,1139.00,9273.00,18800,20241101,-53.46,8610,20250331,1.63,11880,-26.35,20250116,8610,1.63,20250331,18800,-53.46,20241101,8610,1.63,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,N,00,N
20250401,091014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,110,2,1.26,4850340,556,2.35,8680,8830,8680,11320,6100,8710,8723.63,0.26,0,-1,9043,8876,8743,8576,8443,8810,8510,98,2610,500,5740,10,1,19572779,1726,7.74,0.95,12,0.00,1139.00,9273.00,18800,20241101,-53.09,8610,20250331,2.44,11880,-25.76,20250116,8610,2.44,20250331,18800,-53.09,20241101,8610,2.44,20250331,0.44,Y,336680,500,97 억,,50137,N,N,1937,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 161029 57 100.00 KOSDAQ 전기·전자 N N N N N 8800 90 2 1.03 147466430 16697 70.55 8680 8920 8680 11320 6100 8710 8831.91 0.26 0 -966 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1722 7.73 0.95 12 0.09 1139.00 9273.00 18800 20241101 -53.19 8610 20250331 2.21 11880 -25.93 20250116 8610 2.21 20250331 18800 -53.19 20241101 8610 2.21 20250331 0.44 Y 336680 500 97 억 50137 N N 1255 N 00 N
3 20250401 151027 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 70 2 0.80 125386680 14187 59.94 8680 8920 8680 11320 6100 8710 8838.14 0.26 0 -99 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1718 7.71 0.95 12 0.07 1139.00 9273.00 18800 20241101 -53.30 8610 20250331 1.97 11880 -26.09 20250116 8610 1.97 20250331 18800 -53.30 20241101 8610 1.97 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
4 20250401 141028 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 50 2 0.57 118580120 13412 56.67 8680 8920 8680 11320 6100 8710 8841.35 0.26 0 246 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1715 7.69 0.94 12 0.07 1139.00 9273.00 18800 20241101 -53.40 8610 20250331 1.74 11880 -26.26 20250116 8610 1.74 20250331 18800 -53.40 20241101 8610 1.74 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
5 20250401 131028 57 100.00 KOSDAQ 전기·전자 N N N N N 8840 130 2 1.49 102638520 11601 49.02 8680 8920 8680 11320 6100 8710 8847.39 0.26 0 -123 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1730 7.76 0.95 12 0.06 1139.00 9273.00 18800 20241101 -52.98 8610 20250331 2.67 11880 -25.59 20250116 8610 2.67 20250331 18800 -52.98 20241101 8610 2.67 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
6 20250401 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 150 2 1.72 51792660 5873 24.82 8680 8910 8680 11320 6100 8710 8818.77 0.26 0 416 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1734 7.78 0.96 12 0.03 1139.00 9273.00 18800 20241101 -52.87 8610 20250331 2.90 11880 -25.42 20250116 8610 2.90 20250331 18800 -52.87 20241101 8610 2.90 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
7 20250401 111015 57 100.00 KOSDAQ 전기·전자 N N N N N 8890 180 2 2.07 33743950 3829 16.18 8680 8910 8680 11320 6100 8710 8812.73 0.26 0 -155 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1740 7.81 0.96 12 0.02 1139.00 9273.00 18800 20241101 -52.71 8610 20250331 3.25 11880 -25.17 20250116 8610 3.25 20250331 18800 -52.71 20241101 8610 3.25 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
8 20250401 101013 57 100.00 KOSDAQ 전기·전자 N N N N N 8750 40 2 0.46 14442410 1649 6.97 8680 8830 8680 11320 6100 8710 8758.28 0.26 0 -129 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1713 7.68 0.94 12 0.01 1139.00 9273.00 18800 20241101 -53.46 8610 20250331 1.63 11880 -26.35 20250116 8610 1.63 20250331 18800 -53.46 20241101 8610 1.63 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N
9 20250401 091014 57 100.00 KOSDAQ 전기·전자 N N N N N 8820 110 2 1.26 4850340 556 2.35 8680 8830 8680 11320 6100 8710 8723.63 0.26 0 -1 9043 8876 8743 8576 8443 8810 8510 98 2610 500 5740 10 1 19572779 1726 7.74 0.95 12 0.00 1139.00 9273.00 18800 20241101 -53.09 8610 20250331 2.44 11880 -25.76 20250116 8610 2.44 20250331 18800 -53.09 20241101 8610 2.44 20250331 0.44 Y 336680 500 97 억 50137 N N 1937 N 00 N