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
458650/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
20250401,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,-30,5,-0.19,1734281300,110354,52.46,15770,15990,15300,20400,11020,15730,15715.62,2.86,0,-11868,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2362,11.26,1.07,12,0.73,1394.00,14628.00,36650,20241111,-57.16,14910,20250203,5.30,24050,-34.72,20250226,14910,5.30,20250203,36650,-57.16,20241111,14910,5.30,20250203,1.63,Y,458650,500,75 억,,429843,N,N,11090,N,00,N
20250401,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-40,5,-0.25,1611240270,102484,48.72,15770,15990,15300,20400,11020,15730,15721.87,2.86,0,-12990,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2361,11.26,1.07,12,0.68,1394.00,14628.00,36650,20241111,-57.19,14910,20250203,5.23,24050,-34.76,20250226,14910,5.23,20250203,36650,-57.19,20241111,14910,5.23,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,30,2,0.19,1464195370,93118,44.27,15770,15990,15300,20400,11020,15730,15724.09,2.86,0,-11354,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2371,11.31,1.08,12,0.62,1394.00,14628.00,36650,20241111,-57.00,14910,20250203,5.70,24050,-34.47,20250226,14910,5.70,20250203,36650,-57.00,20241111,14910,5.70,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-10,5,-0.06,1233935690,78465,37.30,15770,15990,15300,20400,11020,15730,15725.94,2.86,0,-11844,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2365,11.28,1.07,12,0.52,1394.00,14628.00,36650,20241111,-57.11,14910,20250203,5.43,24050,-34.64,20250226,14910,5.43,20250203,36650,-57.11,20241111,14910,5.43,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,121151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15940,210,2,1.34,1078337410,68653,32.64,15770,15990,15300,20400,11020,15730,15707.07,2.86,0,-9443,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2398,11.43,1.09,12,0.46,1394.00,14628.00,36650,20241111,-56.51,14910,20250203,6.91,24050,-33.72,20250226,14910,6.91,20250203,36650,-56.51,20241111,14910,6.91,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15730,0,3,0.00,844491000,53906,25.63,15770,15990,15300,20400,11020,15730,15665.99,2.86,0,-8088,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2367,11.28,1.08,12,0.36,1394.00,14628.00,36650,20241111,-57.08,14910,20250203,5.50,24050,-34.59,20250226,14910,5.50,20250203,36650,-57.08,20241111,14910,5.50,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,101132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,-10,5,-0.06,622428570,39787,18.92,15770,15990,15300,20400,11020,15730,15644.02,2.86,0,-8748,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2365,11.28,1.07,12,0.26,1394.00,14628.00,36650,20241111,-57.11,14910,20250203,5.43,24050,-34.64,20250226,14910,5.43,20250203,36650,-57.11,20241111,14910,5.43,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,N,00,N
20250401,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15930,200,2,1.27,209526800,13277,6.31,15770,15990,15580,20400,11020,15730,15781.19,2.86,0,-2062,17850,16790,16180,15120,14510,16485,14815,75,4670,500,9750,10,1,15045670,2397,11.43,1.09,12,0.09,1394.00,14628.00,36650,20241111,-56.53,14910,20250203,6.84,24050,-33.76,20250226,14910,6.84,20250203,36650,-56.53,20241111,14910,6.84,20250203,1.63,Y,458650,500,75 억,,429843,N,N,22947,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 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 15700 -30 5 -0.19 1734281300 110354 52.46 15770 15990 15300 20400 11020 15730 15715.62 2.86 0 -11868 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2362 11.26 1.07 12 0.73 1394.00 14628.00 36650 20241111 -57.16 14910 20250203 5.30 24050 -34.72 20250226 14910 5.30 20250203 36650 -57.16 20241111 14910 5.30 20250203 1.63 Y 458650 500 75 억 429843 N N 11090 N 00 N
3 20250401 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -40 5 -0.25 1611240270 102484 48.72 15770 15990 15300 20400 11020 15730 15721.87 2.86 0 -12990 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2361 11.26 1.07 12 0.68 1394.00 14628.00 36650 20241111 -57.19 14910 20250203 5.23 24050 -34.76 20250226 14910 5.23 20250203 36650 -57.19 20241111 14910 5.23 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
4 20250401 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 15760 30 2 0.19 1464195370 93118 44.27 15770 15990 15300 20400 11020 15730 15724.09 2.86 0 -11354 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2371 11.31 1.08 12 0.62 1394.00 14628.00 36650 20241111 -57.00 14910 20250203 5.70 24050 -34.47 20250226 14910 5.70 20250203 36650 -57.00 20241111 14910 5.70 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
5 20250401 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 15720 -10 5 -0.06 1233935690 78465 37.30 15770 15990 15300 20400 11020 15730 15725.94 2.86 0 -11844 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2365 11.28 1.07 12 0.52 1394.00 14628.00 36650 20241111 -57.11 14910 20250203 5.43 24050 -34.64 20250226 14910 5.43 20250203 36650 -57.11 20241111 14910 5.43 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
6 20250401 121151 57 100.00 KOSDAQ 전기·전자 N N N N N 15940 210 2 1.34 1078337410 68653 32.64 15770 15990 15300 20400 11020 15730 15707.07 2.86 0 -9443 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2398 11.43 1.09 12 0.46 1394.00 14628.00 36650 20241111 -56.51 14910 20250203 6.91 24050 -33.72 20250226 14910 6.91 20250203 36650 -56.51 20241111 14910 6.91 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
7 20250401 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 15730 0 3 0.00 844491000 53906 25.63 15770 15990 15300 20400 11020 15730 15665.99 2.86 0 -8088 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2367 11.28 1.08 12 0.36 1394.00 14628.00 36650 20241111 -57.08 14910 20250203 5.50 24050 -34.59 20250226 14910 5.50 20250203 36650 -57.08 20241111 14910 5.50 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
8 20250401 101132 57 100.00 KOSDAQ 전기·전자 N N N N N 15720 -10 5 -0.06 622428570 39787 18.92 15770 15990 15300 20400 11020 15730 15644.02 2.86 0 -8748 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2365 11.28 1.07 12 0.26 1394.00 14628.00 36650 20241111 -57.11 14910 20250203 5.43 24050 -34.64 20250226 14910 5.43 20250203 36650 -57.11 20241111 14910 5.43 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N
9 20250401 091133 57 100.00 KOSDAQ 전기·전자 N N N N N 15930 200 2 1.27 209526800 13277 6.31 15770 15990 15580 20400 11020 15730 15781.19 2.86 0 -2062 17850 16790 16180 15120 14510 16485 14815 75 4670 500 9750 10 1 15045670 2397 11.43 1.09 12 0.09 1394.00 14628.00 36650 20241111 -56.53 14910 20250203 6.84 24050 -33.76 20250226 14910 6.84 20250203 36650 -56.53 20241111 14910 6.84 20250203 1.63 Y 458650 500 75 억 429843 N N 22947 N 00 N