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
445090/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
20250401,161133,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27900,1150,2,4.30,940119800,34014,63.04,27250,28100,27050,34750,18750,26750,27639.11,2.08,0,-5906,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3033,-21.33,3.57,12,0.31,-1308.00,7825.00,70400,20240320,-60.37,22050,20241209,26.53,43150,-35.34,20250106,26700,4.49,20250331,65400,-57.34,20240418,22050,26.53,20241209,5.05,Y,445090,500,54 억,,226266,N,N,2793,N,00,N
20250401,151130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27950,1200,2,4.49,883987600,32003,59.31,27250,28100,27050,34750,18750,26750,27622.05,2.08,0,-6355,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3039,-21.37,3.57,12,0.29,-1308.00,7825.00,70400,20240320,-60.30,22050,20241209,26.76,43150,-35.23,20250106,26700,4.68,20250331,65400,-57.26,20240418,22050,26.76,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,141132,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27850,1100,2,4.11,740115125,26838,49.74,27250,28100,27050,34750,18750,26750,27577.16,2.08,0,-4983,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3028,-21.29,3.56,12,0.25,-1308.00,7825.00,70400,20240320,-60.44,22050,20241209,26.30,43150,-35.46,20250106,26700,4.31,20250331,65400,-57.42,20240418,22050,26.30,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,131132,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27850,1100,2,4.11,699473175,25376,47.03,27250,28100,27050,34750,18750,26750,27564.39,2.08,0,-5031,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3028,-21.29,3.56,12,0.23,-1308.00,7825.00,70400,20240320,-60.44,22050,20241209,26.30,43150,-35.46,20250106,26700,4.31,20250331,65400,-57.42,20240418,22050,26.30,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,121133,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27950,1200,2,4.49,633921375,23029,42.68,27250,28100,27050,34750,18750,26750,27527.12,2.08,0,-3913,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3039,-21.37,3.57,12,0.21,-1308.00,7825.00,70400,20240320,-60.30,22050,20241209,26.76,43150,-35.23,20250106,26700,4.68,20250331,65400,-57.26,20240418,22050,26.76,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,111118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27850,1100,2,4.11,500171250,18241,33.81,27250,27850,27050,34750,18750,26750,27420.20,2.08,0,-3975,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3028,-21.29,3.56,12,0.17,-1308.00,7825.00,70400,20240320,-60.44,22050,20241209,26.30,43150,-35.46,20250106,26700,4.31,20250331,65400,-57.42,20240418,22050,26.30,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,101115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27100,350,2,1.31,322658375,11798,21.87,27250,27750,27050,34750,18750,26750,27348.62,2.08,0,-2796,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,2946,-20.72,3.46,12,0.11,-1308.00,7825.00,70400,20240320,-61.51,22050,20241209,22.90,43150,-37.20,20250106,26700,1.50,20250331,65400,-58.56,20240418,22050,22.90,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,N,00,N
20250401,091116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27650,900,2,3.36,141221475,5152,9.55,27250,27750,27200,34750,18750,26750,27411.13,2.08,0,-828,28383,27566,27133,26316,25883,27350,26100,54,8000,500,18720,50,1,10871660,3006,-21.14,3.53,12,0.05,-1308.00,7825.00,70400,20240320,-60.72,22050,20241209,25.40,43150,-35.92,20250106,26700,3.56,20250331,65400,-57.72,20240418,22050,25.40,20241209,5.05,Y,445090,500,54 억,,226266,N,N,3656,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 161133 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27900 1150 2 4.30 940119800 34014 63.04 27250 28100 27050 34750 18750 26750 27639.11 2.08 0 -5906 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3033 -21.33 3.57 12 0.31 -1308.00 7825.00 70400 20240320 -60.37 22050 20241209 26.53 43150 -35.34 20250106 26700 4.49 20250331 65400 -57.34 20240418 22050 26.53 20241209 5.05 Y 445090 500 54 억 226266 N N 2793 N 00 N
3 20250401 151130 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27950 1200 2 4.49 883987600 32003 59.31 27250 28100 27050 34750 18750 26750 27622.05 2.08 0 -6355 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3039 -21.37 3.57 12 0.29 -1308.00 7825.00 70400 20240320 -60.30 22050 20241209 26.76 43150 -35.23 20250106 26700 4.68 20250331 65400 -57.26 20240418 22050 26.76 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
4 20250401 141132 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27850 1100 2 4.11 740115125 26838 49.74 27250 28100 27050 34750 18750 26750 27577.16 2.08 0 -4983 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3028 -21.29 3.56 12 0.25 -1308.00 7825.00 70400 20240320 -60.44 22050 20241209 26.30 43150 -35.46 20250106 26700 4.31 20250331 65400 -57.42 20240418 22050 26.30 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
5 20250401 131132 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27850 1100 2 4.11 699473175 25376 47.03 27250 28100 27050 34750 18750 26750 27564.39 2.08 0 -5031 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3028 -21.29 3.56 12 0.23 -1308.00 7825.00 70400 20240320 -60.44 22050 20241209 26.30 43150 -35.46 20250106 26700 4.31 20250331 65400 -57.42 20240418 22050 26.30 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
6 20250401 121133 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27950 1200 2 4.49 633921375 23029 42.68 27250 28100 27050 34750 18750 26750 27527.12 2.08 0 -3913 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3039 -21.37 3.57 12 0.21 -1308.00 7825.00 70400 20240320 -60.30 22050 20241209 26.76 43150 -35.23 20250106 26700 4.68 20250331 65400 -57.26 20240418 22050 26.76 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
7 20250401 111118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27850 1100 2 4.11 500171250 18241 33.81 27250 27850 27050 34750 18750 26750 27420.20 2.08 0 -3975 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3028 -21.29 3.56 12 0.17 -1308.00 7825.00 70400 20240320 -60.44 22050 20241209 26.30 43150 -35.46 20250106 26700 4.31 20250331 65400 -57.42 20240418 22050 26.30 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
8 20250401 101115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27100 350 2 1.31 322658375 11798 21.87 27250 27750 27050 34750 18750 26750 27348.62 2.08 0 -2796 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 2946 -20.72 3.46 12 0.11 -1308.00 7825.00 70400 20240320 -61.51 22050 20241209 22.90 43150 -37.20 20250106 26700 1.50 20250331 65400 -58.56 20240418 22050 22.90 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N
9 20250401 091116 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 27650 900 2 3.36 141221475 5152 9.55 27250 27750 27200 34750 18750 26750 27411.13 2.08 0 -828 28383 27566 27133 26316 25883 27350 26100 54 8000 500 18720 50 1 10871660 3006 -21.14 3.53 12 0.05 -1308.00 7825.00 70400 20240320 -60.72 22050 20241209 25.40 43150 -35.92 20250106 26700 3.56 20250331 65400 -57.72 20240418 22050 25.40 20241209 5.05 Y 445090 500 54 억 226266 N N 3656 N 00 N