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
424980/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
20250401,161123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-30,5,-0.56,254739140,47993,256.52,5160,5570,5160,6950,3750,5350,5307.84,1.09,0,8158,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,315,-4.01,1.04,12,0.81,-1328.00,5115.00,23750,20240503,-77.60,4745,20241209,12.12,7590,-29.91,20250109,5160,3.10,20250401,23750,-77.60,20240503,4745,12.12,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,252439500,47562,254.22,5160,5570,5160,6950,3750,5350,5307.59,1.09,0,8212,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,317,-4.03,1.05,12,0.80,-1328.00,5115.00,23750,20240503,-77.47,4745,20241209,12.75,7590,-29.51,20250109,5160,3.68,20250401,23750,-77.47,20240503,4745,12.75,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,231030270,43562,232.84,5160,5570,5160,6950,3750,5350,5303.48,1.09,0,7521,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,317,-4.03,1.05,12,0.74,-1328.00,5115.00,23750,20240503,-77.47,4745,20241209,12.75,7590,-29.51,20250109,5160,3.68,20250401,23750,-77.47,20240503,4745,12.75,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-50,5,-0.93,225382050,42498,227.15,5160,5570,5160,6950,3750,5350,5303.36,1.09,0,7133,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,314,-3.99,1.04,12,0.72,-1328.00,5115.00,23750,20240503,-77.68,4745,20241209,11.70,7590,-30.17,20250109,5160,2.71,20250401,23750,-77.68,20240503,4745,11.70,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,121122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-130,5,-2.43,214467140,40423,216.06,5160,5570,5160,6950,3750,5350,5305.57,1.09,0,6223,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,309,-3.93,1.02,12,0.68,-1328.00,5115.00,23750,20240503,-78.02,4745,20241209,10.01,7590,-31.23,20250109,5160,1.16,20250401,23750,-78.02,20240503,4745,10.01,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,140,2,2.62,85500750,16133,86.23,5160,5490,5160,6950,3750,5350,5299.74,1.09,0,3155,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,325,-4.13,1.07,12,0.27,-1328.00,5115.00,23750,20240503,-76.88,4745,20241209,15.70,7590,-27.67,20250109,5160,6.40,20250401,23750,-76.88,20240503,4745,15.70,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,101105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-40,5,-0.75,77089850,14580,77.93,5160,5460,5160,6950,3750,5350,5287.37,1.09,0,3025,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,314,-4.00,1.04,12,0.25,-1328.00,5115.00,23750,20240503,-77.64,4745,20241209,11.91,7590,-30.04,20250109,5160,2.91,20250401,23750,-77.64,20240503,4745,11.91,20241209,1.76,Y,424980,500,29 억,,64508,N,N,0,N,00,N
20250401,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,100,2,1.87,59038990,11238,60.07,5160,5460,5160,6950,3750,5350,5253.51,1.09,0,3895,5730,5540,5420,5230,5110,5480,5170,30,1600,500,3310,10,1,5918890,323,-4.10,1.07,12,0.19,-1328.00,5115.00,23750,20240503,-77.05,4745,20241209,14.86,7590,-28.19,20250109,5160,5.62,20250401,23750,-77.05,20240503,4745,14.86,20241209,1.76,Y,424980,500,29 억,,64508,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 161123 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -30 5 -0.56 254739140 47993 256.52 5160 5570 5160 6950 3750 5350 5307.84 1.09 0 8158 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 315 -4.01 1.04 12 0.81 -1328.00 5115.00 23750 20240503 -77.60 4745 20241209 12.12 7590 -29.91 20250109 5160 3.10 20250401 23750 -77.60 20240503 4745 12.12 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
3 20250401 151120 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 0 3 0.00 252439500 47562 254.22 5160 5570 5160 6950 3750 5350 5307.59 1.09 0 8212 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 317 -4.03 1.05 12 0.80 -1328.00 5115.00 23750 20240503 -77.47 4745 20241209 12.75 7590 -29.51 20250109 5160 3.68 20250401 23750 -77.47 20240503 4745 12.75 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
4 20250401 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 0 3 0.00 231030270 43562 232.84 5160 5570 5160 6950 3750 5350 5303.48 1.09 0 7521 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 317 -4.03 1.05 12 0.74 -1328.00 5115.00 23750 20240503 -77.47 4745 20241209 12.75 7590 -29.51 20250109 5160 3.68 20250401 23750 -77.47 20240503 4745 12.75 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
5 20250401 131122 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -50 5 -0.93 225382050 42498 227.15 5160 5570 5160 6950 3750 5350 5303.36 1.09 0 7133 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 314 -3.99 1.04 12 0.72 -1328.00 5115.00 23750 20240503 -77.68 4745 20241209 11.70 7590 -30.17 20250109 5160 2.71 20250401 23750 -77.68 20240503 4745 11.70 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
6 20250401 121122 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -130 5 -2.43 214467140 40423 216.06 5160 5570 5160 6950 3750 5350 5305.57 1.09 0 6223 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 309 -3.93 1.02 12 0.68 -1328.00 5115.00 23750 20240503 -78.02 4745 20241209 10.01 7590 -31.23 20250109 5160 1.16 20250401 23750 -78.02 20240503 4745 10.01 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
7 20250401 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 140 2 2.62 85500750 16133 86.23 5160 5490 5160 6950 3750 5350 5299.74 1.09 0 3155 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 325 -4.13 1.07 12 0.27 -1328.00 5115.00 23750 20240503 -76.88 4745 20241209 15.70 7590 -27.67 20250109 5160 6.40 20250401 23750 -76.88 20240503 4745 15.70 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
8 20250401 101105 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -40 5 -0.75 77089850 14580 77.93 5160 5460 5160 6950 3750 5350 5287.37 1.09 0 3025 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 314 -4.00 1.04 12 0.25 -1328.00 5115.00 23750 20240503 -77.64 4745 20241209 11.91 7590 -30.04 20250109 5160 2.91 20250401 23750 -77.64 20240503 4745 11.91 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N
9 20250401 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 100 2 1.87 59038990 11238 60.07 5160 5460 5160 6950 3750 5350 5253.51 1.09 0 3895 5730 5540 5420 5230 5110 5480 5170 30 1600 500 3310 10 1 5918890 323 -4.10 1.07 12 0.19 -1328.00 5115.00 23750 20240503 -77.05 4745 20241209 14.86 7590 -28.19 20250109 5160 5.62 20250401 23750 -77.05 20240503 4745 14.86 20241209 1.76 Y 424980 500 29 억 64508 N N 0 N 00 N