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
456010/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
20250401,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11610,-180,5,-1.53,8983498610,765603,91.17,11900,12200,11310,15320,8260,11790,11733.23,1.57,0,-75149,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1541,-24.86,3.58,12,5.77,-467.00,3240.00,36950,20240517,-68.58,4805,20241209,141.62,15110,-23.16,20250317,8020,44.76,20250304,36950,-68.58,20240517,4805,141.62,20241209,4.22,Y,456010,500,66 억,,208512,N,N,47866,N,00,N
20250401,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,-120,5,-1.02,8571347235,730183,86.95,11900,12200,11310,15320,8260,11790,11737.86,1.57,0,-66633,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1549,-24.99,3.60,12,5.50,-467.00,3240.00,36950,20240517,-68.42,4805,20241209,142.87,15110,-22.77,20250317,8020,45.51,20250304,36950,-68.42,20240517,4805,142.87,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-60,5,-0.51,7832220370,667009,79.43,11900,12200,11310,15320,8260,11790,11741.52,1.57,0,-58123,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1557,-25.12,3.62,12,5.02,-467.00,3240.00,36950,20240517,-68.25,4805,20241209,144.12,15110,-22.37,20250317,8020,46.26,20250304,36950,-68.25,20240517,4805,144.12,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11620,-170,5,-1.44,7483585295,637247,75.88,11900,12200,11310,15320,8260,11790,11742.82,1.57,0,-50287,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1543,-24.88,3.59,12,4.80,-467.00,3240.00,36950,20240517,-68.55,4805,20241209,141.83,15110,-23.10,20250317,8020,44.89,20250304,36950,-68.55,20240517,4805,141.83,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-60,5,-0.51,6952990805,591956,70.49,11900,12200,11310,15320,8260,11790,11744.97,1.57,0,-39840,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1557,-25.12,3.62,12,4.46,-467.00,3240.00,36950,20240517,-68.25,4805,20241209,144.12,15110,-22.37,20250317,8020,46.26,20250304,36950,-68.25,20240517,4805,144.12,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11820,30,2,0.25,6081756725,517812,61.66,11900,12200,11310,15320,8260,11790,11744.15,1.57,0,-30621,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1569,-25.31,3.65,12,3.90,-467.00,3240.00,36950,20240517,-68.01,4805,20241209,145.99,15110,-21.77,20250317,8020,47.38,20250304,36950,-68.01,20240517,4805,145.99,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,-230,5,-1.95,4537303970,385736,45.93,11900,12200,11310,15320,8260,11790,11761.94,1.57,0,-11334,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1535,-24.75,3.57,12,2.91,-467.00,3240.00,36950,20240517,-68.71,4805,20241209,140.58,15110,-23.49,20250317,8020,44.14,20250304,36950,-68.71,20240517,4805,140.58,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,N,00,N
20250401,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,370,2,3.14,1440842290,120147,14.31,11900,12200,11890,15320,8260,11790,12012.24,1.57,0,16848,13130,12460,12020,11350,10910,12240,11130,66,3530,500,7300,10,1,13276856,1614,-26.04,3.75,12,0.90,-467.00,3240.00,36950,20240517,-67.09,4805,20241209,153.07,15110,-19.52,20250317,8020,51.62,20250304,36950,-67.09,20240517,4805,153.07,20241209,4.22,Y,456010,500,66 억,,208512,N,N,69651,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 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 11610 -180 5 -1.53 8983498610 765603 91.17 11900 12200 11310 15320 8260 11790 11733.23 1.57 0 -75149 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1541 -24.86 3.58 12 5.77 -467.00 3240.00 36950 20240517 -68.58 4805 20241209 141.62 15110 -23.16 20250317 8020 44.76 20250304 36950 -68.58 20240517 4805 141.62 20241209 4.22 Y 456010 500 66 억 208512 N N 47866 N 00 N
3 20250401 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 11670 -120 5 -1.02 8571347235 730183 86.95 11900 12200 11310 15320 8260 11790 11737.86 1.57 0 -66633 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1549 -24.99 3.60 12 5.50 -467.00 3240.00 36950 20240517 -68.42 4805 20241209 142.87 15110 -22.77 20250317 8020 45.51 20250304 36950 -68.42 20240517 4805 142.87 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
4 20250401 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 -60 5 -0.51 7832220370 667009 79.43 11900 12200 11310 15320 8260 11790 11741.52 1.57 0 -58123 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1557 -25.12 3.62 12 5.02 -467.00 3240.00 36950 20240517 -68.25 4805 20241209 144.12 15110 -22.37 20250317 8020 46.26 20250304 36950 -68.25 20240517 4805 144.12 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
5 20250401 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 11620 -170 5 -1.44 7483585295 637247 75.88 11900 12200 11310 15320 8260 11790 11742.82 1.57 0 -50287 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1543 -24.88 3.59 12 4.80 -467.00 3240.00 36950 20240517 -68.55 4805 20241209 141.83 15110 -23.10 20250317 8020 44.89 20250304 36950 -68.55 20240517 4805 141.83 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
6 20250401 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 -60 5 -0.51 6952990805 591956 70.49 11900 12200 11310 15320 8260 11790 11744.97 1.57 0 -39840 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1557 -25.12 3.62 12 4.46 -467.00 3240.00 36950 20240517 -68.25 4805 20241209 144.12 15110 -22.37 20250317 8020 46.26 20250304 36950 -68.25 20240517 4805 144.12 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
7 20250401 111132 57 100.00 KOSDAQ 전기·전자 N N N N N 11820 30 2 0.25 6081756725 517812 61.66 11900 12200 11310 15320 8260 11790 11744.15 1.57 0 -30621 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1569 -25.31 3.65 12 3.90 -467.00 3240.00 36950 20240517 -68.01 4805 20241209 145.99 15110 -21.77 20250317 8020 47.38 20250304 36950 -68.01 20240517 4805 145.99 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
8 20250401 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 11560 -230 5 -1.95 4537303970 385736 45.93 11900 12200 11310 15320 8260 11790 11761.94 1.57 0 -11334 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1535 -24.75 3.57 12 2.91 -467.00 3240.00 36950 20240517 -68.71 4805 20241209 140.58 15110 -23.49 20250317 8020 44.14 20250304 36950 -68.71 20240517 4805 140.58 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N
9 20250401 091129 57 100.00 KOSDAQ 전기·전자 N N N N N 12160 370 2 3.14 1440842290 120147 14.31 11900 12200 11890 15320 8260 11790 12012.24 1.57 0 16848 13130 12460 12020 11350 10910 12240 11130 66 3530 500 7300 10 1 13276856 1614 -26.04 3.75 12 0.90 -467.00 3240.00 36950 20240517 -67.09 4805 20241209 153.07 15110 -19.52 20250317 8020 51.62 20250304 36950 -67.09 20240517 4805 153.07 20241209 4.22 Y 456010 500 66 억 208512 N N 69651 N 00 N