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
371950/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
20250401,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12300,50,2,0.41,238391960,19477,82.82,12380,12620,12000,15920,8580,12250,12239.61,0.65,0,-2617,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2588,-8.59,9.41,12,0.09,-1432.00,1307.00,18000,20240627,-31.67,5910,20240320,108.12,13950,-11.83,20250312,8300,48.19,20250114,18000,-31.67,20240627,5960,106.38,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,160,2,1.31,230725810,18854,80.17,12380,12620,12000,15920,8580,12250,12237.50,0.65,0,-2519,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2611,-8.67,9.50,12,0.09,-1432.00,1307.00,18000,20240627,-31.06,5910,20240320,109.98,13950,-11.04,20250312,8300,49.52,20250114,18000,-31.06,20240627,5960,108.22,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,200,2,1.63,224302350,18336,77.97,12380,12620,12000,15920,8580,12250,12232.89,0.65,0,-2502,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2620,-8.69,9.53,12,0.09,-1432.00,1307.00,18000,20240627,-30.83,5910,20240320,110.66,13950,-10.75,20250312,8300,50.00,20250114,18000,-30.83,20240627,5960,108.89,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,250,2,2.04,181272610,14898,63.35,12380,12620,12000,15920,8580,12250,12167.58,0.65,0,-546,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2630,-8.73,9.56,12,0.07,-1432.00,1307.00,18000,20240627,-30.56,5910,20240320,111.51,13950,-10.39,20250312,8300,50.60,20250114,18000,-30.56,20240627,5960,109.73,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,121052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,80,2,0.65,172169080,14164,60.23,12380,12620,12000,15920,8580,12250,12155.40,0.65,0,-391,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2594,-8.61,9.43,12,0.07,-1432.00,1307.00,18000,20240627,-31.50,5910,20240320,108.63,13950,-11.61,20250312,8300,48.55,20250114,18000,-31.50,20240627,5960,106.88,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,80,2,0.65,148767500,12261,52.13,12380,12620,12000,15920,8580,12250,12133.39,0.65,0,13,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2594,-8.61,9.43,12,0.06,-1432.00,1307.00,18000,20240627,-31.50,5910,20240320,108.63,13950,-11.61,20250312,8300,48.55,20250114,18000,-31.50,20240627,5960,106.88,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,-250,5,-2.04,111775760,9230,39.25,12380,12380,12000,15920,8580,12250,12110.05,0.65,0,1475,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2525,-8.38,9.18,12,0.04,-1432.00,1307.00,18000,20240627,-33.33,5910,20240320,103.05,13950,-13.98,20250312,8300,44.58,20250114,18000,-33.33,20240627,5960,101.34,20240403,1.11,Y,371950,500,105 억,,137272,N,N,0,N,00,N
20250401,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12360,110,2,0.90,245600,20,0.09,12380,12380,12250,15920,8580,12250,12280.00,0.65,0,11,12876,12562,12186,11872,11496,12375,11685,105,3670,500,7840,10,1,21040488,2601,-8.63,9.46,12,0.00,-1432.00,1307.00,18000,20240627,-31.33,5910,20240320,109.14,13950,-11.40,20250312,8300,48.92,20250114,18000,-31.33,20240627,5960,107.38,20240403,1.11,Y,371950,500,105 억,,137272,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 161053 57 100.00 KOSDAQ 전기·전자 N N N N N 12300 50 2 0.41 238391960 19477 82.82 12380 12620 12000 15920 8580 12250 12239.61 0.65 0 -2617 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2588 -8.59 9.41 12 0.09 -1432.00 1307.00 18000 20240627 -31.67 5910 20240320 108.12 13950 -11.83 20250312 8300 48.19 20250114 18000 -31.67 20240627 5960 106.38 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
3 20250401 151050 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 160 2 1.31 230725810 18854 80.17 12380 12620 12000 15920 8580 12250 12237.50 0.65 0 -2519 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2611 -8.67 9.50 12 0.09 -1432.00 1307.00 18000 20240627 -31.06 5910 20240320 109.98 13950 -11.04 20250312 8300 49.52 20250114 18000 -31.06 20240627 5960 108.22 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
4 20250401 141051 57 100.00 KOSDAQ 전기·전자 N N N N N 12450 200 2 1.63 224302350 18336 77.97 12380 12620 12000 15920 8580 12250 12232.89 0.65 0 -2502 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2620 -8.69 9.53 12 0.09 -1432.00 1307.00 18000 20240627 -30.83 5910 20240320 110.66 13950 -10.75 20250312 8300 50.00 20250114 18000 -30.83 20240627 5960 108.89 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
5 20250401 131052 57 100.00 KOSDAQ 전기·전자 N N N N N 12500 250 2 2.04 181272610 14898 63.35 12380 12620 12000 15920 8580 12250 12167.58 0.65 0 -546 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2630 -8.73 9.56 12 0.07 -1432.00 1307.00 18000 20240627 -30.56 5910 20240320 111.51 13950 -10.39 20250312 8300 50.60 20250114 18000 -30.56 20240627 5960 109.73 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
6 20250401 121052 57 100.00 KOSDAQ 전기·전자 N N N N N 12330 80 2 0.65 172169080 14164 60.23 12380 12620 12000 15920 8580 12250 12155.40 0.65 0 -391 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2594 -8.61 9.43 12 0.07 -1432.00 1307.00 18000 20240627 -31.50 5910 20240320 108.63 13950 -11.61 20250312 8300 48.55 20250114 18000 -31.50 20240627 5960 106.88 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
7 20250401 111038 57 100.00 KOSDAQ 전기·전자 N N N N N 12330 80 2 0.65 148767500 12261 52.13 12380 12620 12000 15920 8580 12250 12133.39 0.65 0 13 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2594 -8.61 9.43 12 0.06 -1432.00 1307.00 18000 20240627 -31.50 5910 20240320 108.63 13950 -11.61 20250312 8300 48.55 20250114 18000 -31.50 20240627 5960 106.88 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
8 20250401 101036 57 100.00 KOSDAQ 전기·전자 N N N N N 12000 -250 5 -2.04 111775760 9230 39.25 12380 12380 12000 15920 8580 12250 12110.05 0.65 0 1475 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2525 -8.38 9.18 12 0.04 -1432.00 1307.00 18000 20240627 -33.33 5910 20240320 103.05 13950 -13.98 20250312 8300 44.58 20250114 18000 -33.33 20240627 5960 101.34 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N
9 20250401 091036 57 100.00 KOSDAQ 전기·전자 N N N N N 12360 110 2 0.90 245600 20 0.09 12380 12380 12250 15920 8580 12250 12280.00 0.65 0 11 12876 12562 12186 11872 11496 12375 11685 105 3670 500 7840 10 1 21040488 2601 -8.63 9.46 12 0.00 -1432.00 1307.00 18000 20240627 -31.33 5910 20240320 109.14 13950 -11.40 20250312 8300 48.92 20250114 18000 -31.33 20240627 5960 107.38 20240403 1.11 Y 371950 500 105 억 137272 N N 0 N 00 N