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
376290/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
20250401,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-10,5,-0.31,64871010,20504,232.60,3125,3265,3125,4185,2255,3220,3163.82,69.88,0,237,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,567,61.73,0.56,12,0.12,52.00,5693.00,4045,20240604,-20.64,2700,20241209,18.89,3455,-7.09,20250210,2855,12.43,20250203,4045,-20.64,20240604,2700,18.89,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,151053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-30,5,-0.93,62280540,19697,223.45,3125,3265,3125,4185,2255,3220,3161.93,69.88,0,434,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,563,61.35,0.56,12,0.11,52.00,5693.00,4045,20240604,-21.14,2700,20241209,18.15,3455,-7.67,20250210,2855,11.73,20250203,4045,-21.14,20240604,2700,18.15,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-15,5,-0.47,61325660,19398,220.06,3125,3265,3125,4185,2255,3220,3161.44,69.88,0,468,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,566,61.63,0.56,12,0.11,52.00,5693.00,4045,20240604,-20.77,2700,20241209,18.70,3455,-7.24,20250210,2855,12.26,20250203,4045,-20.77,20240604,2700,18.70,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-55,5,-1.71,56443890,17859,202.60,3125,3265,3125,4185,2255,3220,3160.53,69.88,0,896,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,559,60.87,0.56,12,0.10,52.00,5693.00,4045,20240604,-21.76,2700,20241209,17.22,3455,-8.39,20250210,2855,10.86,20250203,4045,-21.76,20240604,2700,17.22,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-10,5,-0.31,27004400,8499,96.42,3125,3265,3125,4185,2255,3220,3177.36,69.88,0,140,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,567,61.73,0.56,12,0.05,52.00,5693.00,4045,20240604,-20.64,2700,20241209,18.89,3455,-7.09,20250210,2855,12.43,20250203,4045,-20.64,20240604,2700,18.89,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-10,5,-0.31,24911575,7845,89.00,3125,3265,3125,4185,2255,3220,3175.47,69.88,0,123,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,567,61.73,0.56,12,0.04,52.00,5693.00,4045,20240604,-20.64,2700,20241209,18.89,3455,-7.09,20250210,2855,12.43,20250203,4045,-20.64,20240604,2700,18.89,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-15,5,-0.47,22977840,7242,82.16,3125,3265,3125,4185,2255,3220,3172.86,69.88,0,125,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,566,61.63,0.56,12,0.04,52.00,5693.00,4045,20240604,-20.77,2700,20241209,18.70,3455,-7.24,20250210,2855,12.26,20250203,4045,-20.77,20240604,2700,18.70,20241209,0.72,Y,376290,500,88 억,,12338830,N,N,0,N,00,N
20250401,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-5,5,-0.16,11676315,3651,41.42,3125,3265,3125,4185,2255,3220,3198.11,69.88,0,-107,3353,3286,3193,3126,3033,3320,3160,88,965,500,2250,5,1,17657500,568,61.83,0.56,12,0.02,52.00,5693.00,4045,20240604,-20.52,2700,20241209,19.07,3455,-6.95,20250210,2855,12.61,20250203,4045,-20.52,20240604,2700,19.07,20241209,0.72,Y,376290,500,88 억,,12338830,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 161056 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -10 5 -0.31 64871010 20504 232.60 3125 3265 3125 4185 2255 3220 3163.82 69.88 0 237 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 567 61.73 0.56 12 0.12 52.00 5693.00 4045 20240604 -20.64 2700 20241209 18.89 3455 -7.09 20250210 2855 12.43 20250203 4045 -20.64 20240604 2700 18.89 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
3 20250401 151053 57 100.00 KOSDAQ 전기·전자 N N N N N 3190 -30 5 -0.93 62280540 19697 223.45 3125 3265 3125 4185 2255 3220 3161.93 69.88 0 434 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 563 61.35 0.56 12 0.11 52.00 5693.00 4045 20240604 -21.14 2700 20241209 18.15 3455 -7.67 20250210 2855 11.73 20250203 4045 -21.14 20240604 2700 18.15 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
4 20250401 141054 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -15 5 -0.47 61325660 19398 220.06 3125 3265 3125 4185 2255 3220 3161.44 69.88 0 468 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 566 61.63 0.56 12 0.11 52.00 5693.00 4045 20240604 -20.77 2700 20241209 18.70 3455 -7.24 20250210 2855 12.26 20250203 4045 -20.77 20240604 2700 18.70 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
5 20250401 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 -55 5 -1.71 56443890 17859 202.60 3125 3265 3125 4185 2255 3220 3160.53 69.88 0 896 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 559 60.87 0.56 12 0.10 52.00 5693.00 4045 20240604 -21.76 2700 20241209 17.22 3455 -8.39 20250210 2855 10.86 20250203 4045 -21.76 20240604 2700 17.22 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
6 20250401 121055 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -10 5 -0.31 27004400 8499 96.42 3125 3265 3125 4185 2255 3220 3177.36 69.88 0 140 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 567 61.73 0.56 12 0.05 52.00 5693.00 4045 20240604 -20.64 2700 20241209 18.89 3455 -7.09 20250210 2855 12.43 20250203 4045 -20.64 20240604 2700 18.89 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
7 20250401 111041 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -10 5 -0.31 24911575 7845 89.00 3125 3265 3125 4185 2255 3220 3175.47 69.88 0 123 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 567 61.73 0.56 12 0.04 52.00 5693.00 4045 20240604 -20.64 2700 20241209 18.89 3455 -7.09 20250210 2855 12.43 20250203 4045 -20.64 20240604 2700 18.89 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
8 20250401 101039 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -15 5 -0.47 22977840 7242 82.16 3125 3265 3125 4185 2255 3220 3172.86 69.88 0 125 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 566 61.63 0.56 12 0.04 52.00 5693.00 4045 20240604 -20.77 2700 20241209 18.70 3455 -7.24 20250210 2855 12.26 20250203 4045 -20.77 20240604 2700 18.70 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N
9 20250401 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -5 5 -0.16 11676315 3651 41.42 3125 3265 3125 4185 2255 3220 3198.11 69.88 0 -107 3353 3286 3193 3126 3033 3320 3160 88 965 500 2250 5 1 17657500 568 61.83 0.56 12 0.02 52.00 5693.00 4045 20240604 -20.52 2700 20241209 19.07 3455 -6.95 20250210 2855 12.61 20250203 4045 -20.52 20240604 2700 19.07 20241209 0.72 Y 376290 500 88 억 12338830 N N 0 N 00 N