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
457600/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
20250401,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,125,2,4.08,202204733,64115,67.25,3050,3235,3050,3975,2145,3060,3153.78,3.57,0,22490,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,437,-18.30,1.92,12,0.47,-174.00,1656.00,10640,20241216,-70.07,3020,20250331,5.46,4810,-33.78,20250219,3020,5.46,20250331,10640,-70.07,20241216,3020,5.46,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,145,2,4.74,193544843,61397,64.40,3050,3235,3050,3975,2145,3060,3152.35,3.57,0,21502,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,439,-18.42,1.94,12,0.45,-174.00,1656.00,10640,20241216,-69.88,3020,20250331,6.13,4810,-33.37,20250219,3020,6.13,20250331,10640,-69.88,20241216,3020,6.13,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,160,2,5.23,183344118,58219,61.06,3050,3235,3050,3975,2145,3060,3149.22,3.57,0,20956,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,441,-18.51,1.94,12,0.42,-174.00,1656.00,10640,20241216,-69.74,3020,20250331,6.62,4810,-33.06,20250219,3020,6.62,20250331,10640,-69.74,20241216,3020,6.62,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,131149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,160,2,5.23,178391733,56678,59.45,3050,3235,3050,3975,2145,3060,3147.46,3.57,0,20870,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,441,-18.51,1.94,12,0.41,-174.00,1656.00,10640,20241216,-69.74,3020,20250331,6.62,4810,-33.06,20250219,3020,6.62,20250331,10640,-69.74,20241216,3020,6.62,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,165,2,5.39,160395648,51068,53.56,3050,3235,3050,3975,2145,3060,3140.83,3.57,0,21334,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,442,-18.53,1.95,12,0.37,-174.00,1656.00,10640,20241216,-69.69,3020,20250331,6.79,4810,-32.95,20250219,3020,6.79,20250331,10640,-69.69,20241216,3020,6.79,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,150,2,4.90,135368294,43309,45.43,3050,3230,3050,3975,2145,3060,3125.64,3.57,0,18909,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,440,-18.45,1.94,12,0.32,-174.00,1656.00,10640,20241216,-69.83,3020,20250331,6.29,4810,-33.26,20250219,3020,6.29,20250331,10640,-69.83,20241216,3020,6.29,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,90,2,2.94,97813774,31546,33.09,3050,3165,3050,3975,2145,3060,3100.67,3.57,0,13210,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,432,-18.10,1.90,12,0.23,-174.00,1656.00,10640,20241216,-70.39,3020,20250331,4.30,4810,-34.51,20250219,3020,4.30,20250331,10640,-70.39,20241216,3020,4.30,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,N,00,N
20250401,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,85,2,2.78,49531070,16093,16.88,3050,3155,3050,3975,2145,3060,3077.80,3.57,0,7535,3360,3210,3115,2965,2870,3162,2917,14,915,100,1890,5,1,13707500,431,-18.07,1.90,12,0.12,-174.00,1656.00,10640,20241216,-70.44,3020,20250331,4.14,4810,-34.62,20250219,3020,4.14,20250331,10640,-70.44,20241216,3020,4.14,20250331,1.41,Y,457600,100,13 억,,488895,N,N,2661,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 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 125 2 4.08 202204733 64115 67.25 3050 3235 3050 3975 2145 3060 3153.78 3.57 0 22490 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 437 -18.30 1.92 12 0.47 -174.00 1656.00 10640 20241216 -70.07 3020 20250331 5.46 4810 -33.78 20250219 3020 5.46 20250331 10640 -70.07 20241216 3020 5.46 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
3 20250401 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 145 2 4.74 193544843 61397 64.40 3050 3235 3050 3975 2145 3060 3152.35 3.57 0 21502 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 439 -18.42 1.94 12 0.45 -174.00 1656.00 10640 20241216 -69.88 3020 20250331 6.13 4810 -33.37 20250219 3020 6.13 20250331 10640 -69.88 20241216 3020 6.13 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
4 20250401 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 160 2 5.23 183344118 58219 61.06 3050 3235 3050 3975 2145 3060 3149.22 3.57 0 20956 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 441 -18.51 1.94 12 0.42 -174.00 1656.00 10640 20241216 -69.74 3020 20250331 6.62 4810 -33.06 20250219 3020 6.62 20250331 10640 -69.74 20241216 3020 6.62 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
5 20250401 131149 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 160 2 5.23 178391733 56678 59.45 3050 3235 3050 3975 2145 3060 3147.46 3.57 0 20870 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 441 -18.51 1.94 12 0.41 -174.00 1656.00 10640 20241216 -69.74 3020 20250331 6.62 4810 -33.06 20250219 3020 6.62 20250331 10640 -69.74 20241216 3020 6.62 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
6 20250401 121150 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 165 2 5.39 160395648 51068 53.56 3050 3235 3050 3975 2145 3060 3140.83 3.57 0 21334 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 442 -18.53 1.95 12 0.37 -174.00 1656.00 10640 20241216 -69.69 3020 20250331 6.79 4810 -32.95 20250219 3020 6.79 20250331 10640 -69.69 20241216 3020 6.79 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
7 20250401 111135 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 150 2 4.90 135368294 43309 45.43 3050 3230 3050 3975 2145 3060 3125.64 3.57 0 18909 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 440 -18.45 1.94 12 0.32 -174.00 1656.00 10640 20241216 -69.83 3020 20250331 6.29 4810 -33.26 20250219 3020 6.29 20250331 10640 -69.83 20241216 3020 6.29 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
8 20250401 101131 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 90 2 2.94 97813774 31546 33.09 3050 3165 3050 3975 2145 3060 3100.67 3.57 0 13210 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 432 -18.10 1.90 12 0.23 -174.00 1656.00 10640 20241216 -70.39 3020 20250331 4.30 4810 -34.51 20250219 3020 4.30 20250331 10640 -70.39 20241216 3020 4.30 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N
9 20250401 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 85 2 2.78 49531070 16093 16.88 3050 3155 3050 3975 2145 3060 3077.80 3.57 0 7535 3360 3210 3115 2965 2870 3162 2917 14 915 100 1890 5 1 13707500 431 -18.07 1.90 12 0.12 -174.00 1656.00 10640 20241216 -70.44 3020 20250331 4.14 4810 -34.62 20250219 3020 4.14 20250331 10640 -70.44 20241216 3020 4.14 20250331 1.41 Y 457600 100 13 억 488895 N N 2661 N 00 N