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
357580/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
20250401,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,190,2,3.49,107062500,19292,105.09,5450,5650,5450,7070,3810,5440,5549.36,0.59,0,9564,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,632,36.32,1.53,12,0.17,155.00,3691.00,12280,20240522,-54.15,4445,20241209,26.66,7900,-28.73,20250210,4660,20.82,20250203,12280,-54.15,20240522,4445,26.66,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,170,2,3.12,99423480,17934,97.70,5450,5650,5450,7070,3810,5440,5543.85,0.59,0,9884,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,629,36.19,1.52,12,0.16,155.00,3691.00,12280,20240522,-54.32,4445,20241209,26.21,7900,-28.99,20250210,4660,20.39,20250203,12280,-54.32,20240522,4445,26.21,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,190,2,3.49,99020500,17862,97.30,5450,5650,5450,7070,3810,5440,5543.64,0.59,0,9893,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,632,36.32,1.53,12,0.16,155.00,3691.00,12280,20240522,-54.15,4445,20241209,26.66,7900,-28.73,20250210,4660,20.82,20250203,12280,-54.15,20240522,4445,26.66,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,131044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,200,2,3.68,97129760,17525,95.47,5450,5640,5450,7070,3810,5440,5542.35,0.59,0,9890,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,633,36.39,1.53,12,0.16,155.00,3691.00,12280,20240522,-54.07,4445,20241209,26.88,7900,-28.61,20250210,4660,21.03,20250203,12280,-54.07,20240522,4445,26.88,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,121045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,200,2,3.68,94758110,17104,93.17,5450,5640,5450,7070,3810,5440,5540.11,0.59,0,9831,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,633,36.39,1.53,12,0.15,155.00,3691.00,12280,20240522,-54.07,4445,20241209,26.88,7900,-28.61,20250210,4660,21.03,20250203,12280,-54.07,20240522,4445,26.88,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,111031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,150,2,2.76,80771900,14614,79.61,5450,5640,5450,7070,3810,5440,5527.02,0.59,0,7732,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,627,36.06,1.51,12,0.13,155.00,3691.00,12280,20240522,-54.48,4445,20241209,25.76,7900,-29.24,20250210,4660,19.96,20250203,12280,-54.48,20240522,4445,25.76,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,101028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,100,2,1.84,49550470,9023,49.15,5450,5600,5450,7070,3810,5440,5491.57,0.59,0,3052,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,622,35.74,1.50,12,0.08,155.00,3691.00,12280,20240522,-54.89,4445,20241209,24.63,7900,-29.87,20250210,4660,18.88,20250203,12280,-54.89,20240522,4445,24.63,20241209,1.19,Y,357580,500,56 억,,66712,N,N,0,N,00,N
20250401,091029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,140,2,2.57,10437320,1888,10.28,5450,5600,5450,7070,3810,5440,5528.24,0.59,0,1207,5853,5646,5543,5336,5233,5595,5285,56,1630,500,3690,10,1,11220264,626,36.00,1.51,12,0.02,155.00,3691.00,12280,20240522,-54.56,4445,20241209,25.53,7900,-29.37,20250210,4660,19.74,20250203,12280,-54.56,20240522,4445,25.53,20241209,1.19,Y,357580,500,56 억,,66712,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 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 190 2 3.49 107062500 19292 105.09 5450 5650 5450 7070 3810 5440 5549.36 0.59 0 9564 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 632 36.32 1.53 12 0.17 155.00 3691.00 12280 20240522 -54.15 4445 20241209 26.66 7900 -28.73 20250210 4660 20.82 20250203 12280 -54.15 20240522 4445 26.66 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
3 20250401 151043 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 170 2 3.12 99423480 17934 97.70 5450 5650 5450 7070 3810 5440 5543.85 0.59 0 9884 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 629 36.19 1.52 12 0.16 155.00 3691.00 12280 20240522 -54.32 4445 20241209 26.21 7900 -28.99 20250210 4660 20.39 20250203 12280 -54.32 20240522 4445 26.21 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
4 20250401 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 190 2 3.49 99020500 17862 97.30 5450 5650 5450 7070 3810 5440 5543.64 0.59 0 9893 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 632 36.32 1.53 12 0.16 155.00 3691.00 12280 20240522 -54.15 4445 20241209 26.66 7900 -28.73 20250210 4660 20.82 20250203 12280 -54.15 20240522 4445 26.66 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
5 20250401 131044 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 200 2 3.68 97129760 17525 95.47 5450 5640 5450 7070 3810 5440 5542.35 0.59 0 9890 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 633 36.39 1.53 12 0.16 155.00 3691.00 12280 20240522 -54.07 4445 20241209 26.88 7900 -28.61 20250210 4660 21.03 20250203 12280 -54.07 20240522 4445 26.88 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
6 20250401 121045 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 200 2 3.68 94758110 17104 93.17 5450 5640 5450 7070 3810 5440 5540.11 0.59 0 9831 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 633 36.39 1.53 12 0.15 155.00 3691.00 12280 20240522 -54.07 4445 20241209 26.88 7900 -28.61 20250210 4660 21.03 20250203 12280 -54.07 20240522 4445 26.88 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
7 20250401 111031 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 150 2 2.76 80771900 14614 79.61 5450 5640 5450 7070 3810 5440 5527.02 0.59 0 7732 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 627 36.06 1.51 12 0.13 155.00 3691.00 12280 20240522 -54.48 4445 20241209 25.76 7900 -29.24 20250210 4660 19.96 20250203 12280 -54.48 20240522 4445 25.76 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
8 20250401 101028 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 100 2 1.84 49550470 9023 49.15 5450 5600 5450 7070 3810 5440 5491.57 0.59 0 3052 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 622 35.74 1.50 12 0.08 155.00 3691.00 12280 20240522 -54.89 4445 20241209 24.63 7900 -29.87 20250210 4660 18.88 20250203 12280 -54.89 20240522 4445 24.63 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N
9 20250401 091029 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 140 2 2.57 10437320 1888 10.28 5450 5600 5450 7070 3810 5440 5528.24 0.59 0 1207 5853 5646 5543 5336 5233 5595 5285 56 1630 500 3690 10 1 11220264 626 36.00 1.51 12 0.02 155.00 3691.00 12280 20240522 -54.56 4445 20241209 25.53 7900 -29.37 20250210 4660 19.74 20250203 12280 -54.56 20240522 4445 25.53 20241209 1.19 Y 357580 500 56 억 66712 N N 0 N 00 N