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
355690/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
20250401,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,470,2,7.23,114263315,16857,278.95,6420,7300,6370,8450,4550,6500,6778.39,1.39,0,912,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,377,-17.43,3.43,12,0.31,-400.00,2035.00,16550,20240509,-57.89,4445,20241209,56.81,8550,-18.48,20250226,5010,39.12,20250212,16550,-57.89,20240509,4445,56.81,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,540,2,8.31,113005155,16677,275.97,6420,7300,6370,8450,4550,6500,6776.11,1.39,0,863,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,381,-17.60,3.46,12,0.31,-400.00,2035.00,16550,20240509,-57.46,4445,20241209,58.38,8550,-17.66,20250226,5010,40.52,20250212,16550,-57.46,20240509,4445,58.38,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,460,2,7.08,103871835,15369,254.33,6420,7300,6370,8450,4550,6500,6758.53,1.39,0,478,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,376,-17.40,3.42,12,0.28,-400.00,2035.00,16550,20240509,-57.95,4445,20241209,56.58,8550,-18.60,20250226,5010,38.92,20250212,16550,-57.95,20240509,4445,56.58,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,400,2,6.15,95427785,14153,234.20,6420,7300,6370,8450,4550,6500,6742.58,1.39,0,491,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,373,-17.25,3.39,12,0.26,-400.00,2035.00,16550,20240509,-58.31,4445,20241209,55.23,8550,-19.30,20250226,5010,37.72,20250212,16550,-58.31,20240509,4445,55.23,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,121043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,480,2,7.38,85270695,12681,209.85,6420,7300,6370,8450,4550,6500,6724.29,1.39,0,418,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,377,-17.45,3.43,12,0.23,-400.00,2035.00,16550,20240509,-57.82,4445,20241209,57.03,8550,-18.36,20250226,5010,39.32,20250212,16550,-57.82,20240509,4445,57.03,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,111028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,310,2,4.77,61112095,9226,152.67,6420,6860,6370,8450,4550,6500,6623.90,1.39,0,1983,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,368,-17.02,3.35,12,0.17,-400.00,2035.00,16550,20240509,-58.85,4445,20241209,53.21,8550,-20.35,20250226,5010,35.93,20250212,16550,-58.85,20240509,4445,53.21,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,70,2,1.08,28805385,4446,73.57,6420,6780,6370,8450,4550,6500,6478.94,1.39,0,642,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,355,-16.43,3.23,12,0.08,-400.00,2035.00,16550,20240509,-60.30,4445,20241209,47.81,8550,-23.16,20250226,5010,31.14,20250212,16550,-60.30,20240509,4445,47.81,20241209,0.68,Y,355690,500,27 억,,74890,N,N,0,N,00,N
20250401,091027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,0,3,0.00,10117770,1575,26.06,6420,6780,6370,8450,4550,6500,6423.98,1.39,0,1207,7033,6766,6493,6226,5953,6630,6090,27,1950,500,3900,10,1,5404980,351,-16.25,3.19,12,0.03,-400.00,2035.00,16550,20240509,-60.73,4445,20241209,46.23,8550,-23.98,20250226,5010,29.74,20250212,16550,-60.73,20240509,4445,46.23,20241209,0.68,Y,355690,500,27 억,,74890,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 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 470 2 7.23 114263315 16857 278.95 6420 7300 6370 8450 4550 6500 6778.39 1.39 0 912 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 377 -17.43 3.43 12 0.31 -400.00 2035.00 16550 20240509 -57.89 4445 20241209 56.81 8550 -18.48 20250226 5010 39.12 20250212 16550 -57.89 20240509 4445 56.81 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
3 20250401 151040 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 540 2 8.31 113005155 16677 275.97 6420 7300 6370 8450 4550 6500 6776.11 1.39 0 863 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 381 -17.60 3.46 12 0.31 -400.00 2035.00 16550 20240509 -57.46 4445 20241209 58.38 8550 -17.66 20250226 5010 40.52 20250212 16550 -57.46 20240509 4445 58.38 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
4 20250401 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 460 2 7.08 103871835 15369 254.33 6420 7300 6370 8450 4550 6500 6758.53 1.39 0 478 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 376 -17.40 3.42 12 0.28 -400.00 2035.00 16550 20240509 -57.95 4445 20241209 56.58 8550 -18.60 20250226 5010 38.92 20250212 16550 -57.95 20240509 4445 56.58 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
5 20250401 131042 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 400 2 6.15 95427785 14153 234.20 6420 7300 6370 8450 4550 6500 6742.58 1.39 0 491 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 373 -17.25 3.39 12 0.26 -400.00 2035.00 16550 20240509 -58.31 4445 20241209 55.23 8550 -19.30 20250226 5010 37.72 20250212 16550 -58.31 20240509 4445 55.23 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
6 20250401 121043 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 480 2 7.38 85270695 12681 209.85 6420 7300 6370 8450 4550 6500 6724.29 1.39 0 418 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 377 -17.45 3.43 12 0.23 -400.00 2035.00 16550 20240509 -57.82 4445 20241209 57.03 8550 -18.36 20250226 5010 39.32 20250212 16550 -57.82 20240509 4445 57.03 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
7 20250401 111028 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 310 2 4.77 61112095 9226 152.67 6420 6860 6370 8450 4550 6500 6623.90 1.39 0 1983 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 368 -17.02 3.35 12 0.17 -400.00 2035.00 16550 20240509 -58.85 4445 20241209 53.21 8550 -20.35 20250226 5010 35.93 20250212 16550 -58.85 20240509 4445 53.21 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
8 20250401 101026 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 70 2 1.08 28805385 4446 73.57 6420 6780 6370 8450 4550 6500 6478.94 1.39 0 642 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 355 -16.43 3.23 12 0.08 -400.00 2035.00 16550 20240509 -60.30 4445 20241209 47.81 8550 -23.16 20250226 5010 31.14 20250212 16550 -60.30 20240509 4445 47.81 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N
9 20250401 091027 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 0 3 0.00 10117770 1575 26.06 6420 6780 6370 8450 4550 6500 6423.98 1.39 0 1207 7033 6766 6493 6226 5953 6630 6090 27 1950 500 3900 10 1 5404980 351 -16.25 3.19 12 0.03 -400.00 2035.00 16550 20240509 -60.73 4445 20241209 46.23 8550 -23.98 20250226 5010 29.74 20250212 16550 -60.73 20240509 4445 46.23 20241209 0.68 Y 355690 500 27 억 74890 N N 0 N 00 N