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
459100/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
20250401,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-10,5,-0.15,281251300,41599,57.89,6730,6860,6660,8760,4720,6740,6761.25,4.53,0,-1711,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,846,46.10,2.07,12,0.33,146.00,3249.00,23850,20241120,-71.78,6500,20241120,3.54,10570,-36.33,20250107,6660,1.05,20250401,23850,-71.78,20241120,6500,3.54,20241120,1.61,Y,459100,500,62 억,,569891,N,N,3743,N,00,N
20250401,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,258893970,38284,53.27,6730,6860,6660,8760,4720,6740,6762.46,4.53,0,-1360,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,851,46.37,2.08,12,0.30,146.00,3249.00,23850,20241120,-71.61,6500,20241120,4.15,10570,-35.95,20250107,6660,1.65,20250401,23850,-71.61,20241120,6500,4.15,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,242369920,35840,49.87,6730,6860,6660,8760,4720,6740,6762.55,4.53,0,-953,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,851,46.37,2.08,12,0.29,146.00,3249.00,23850,20241120,-71.61,6500,20241120,4.15,10570,-35.95,20250107,6660,1.65,20250401,23850,-71.61,20241120,6500,4.15,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,80,2,1.19,221316060,32734,45.55,6730,6860,6660,8760,4720,6740,6761.05,4.53,0,-178,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,857,46.71,2.10,12,0.26,146.00,3249.00,23850,20241120,-71.40,6500,20241120,4.92,10570,-35.48,20250107,6660,2.40,20250401,23850,-71.40,20241120,6500,4.92,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,121151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,208563850,30859,42.94,6730,6860,6660,8760,4720,6740,6758.61,4.53,0,71,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,851,46.37,2.08,12,0.25,146.00,3249.00,23850,20241120,-71.61,6500,20241120,4.15,10570,-35.95,20250107,6660,1.65,20250401,23850,-71.61,20241120,6500,4.15,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,90,2,1.34,188563340,27931,38.87,6730,6850,6660,8760,4720,6740,6751.04,4.53,0,-1014,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,859,46.78,2.10,12,0.22,146.00,3249.00,23850,20241120,-71.36,6500,20241120,5.08,10570,-35.38,20250107,6660,2.55,20250401,23850,-71.36,20241120,6500,5.08,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,76763930,11358,15.81,6730,6850,6720,8760,4720,6740,6758.58,4.53,0,-1118,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,851,46.37,2.08,12,0.09,146.00,3249.00,23850,20241120,-71.61,6500,20241120,4.15,10570,-35.95,20250107,6720,0.74,20250401,23850,-71.61,20241120,6500,4.15,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,N,00,N
20250401,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,60,2,0.89,35172520,5205,7.24,6730,6830,6730,8760,4720,6740,6757.45,4.53,0,34,7486,7112,6926,6552,6366,7020,6460,63,2020,500,4170,10,1,12572000,855,46.58,2.09,12,0.04,146.00,3249.00,23850,20241120,-71.49,6500,20241120,4.62,10570,-35.67,20250107,6730,1.04,20250401,23850,-71.49,20241120,6500,4.62,20241120,1.61,Y,459100,500,62 억,,569891,N,N,7711,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 161152 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 -10 5 -0.15 281251300 41599 57.89 6730 6860 6660 8760 4720 6740 6761.25 4.53 0 -1711 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 846 46.10 2.07 12 0.33 146.00 3249.00 23850 20241120 -71.78 6500 20241120 3.54 10570 -36.33 20250107 6660 1.05 20250401 23850 -71.78 20241120 6500 3.54 20241120 1.61 Y 459100 500 62 억 569891 N N 3743 N 00 N
3 20250401 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 30 2 0.45 258893970 38284 53.27 6730 6860 6660 8760 4720 6740 6762.46 4.53 0 -1360 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 851 46.37 2.08 12 0.30 146.00 3249.00 23850 20241120 -71.61 6500 20241120 4.15 10570 -35.95 20250107 6660 1.65 20250401 23850 -71.61 20241120 6500 4.15 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
4 20250401 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 30 2 0.45 242369920 35840 49.87 6730 6860 6660 8760 4720 6740 6762.55 4.53 0 -953 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 851 46.37 2.08 12 0.29 146.00 3249.00 23850 20241120 -71.61 6500 20241120 4.15 10570 -35.95 20250107 6660 1.65 20250401 23850 -71.61 20241120 6500 4.15 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
5 20250401 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 80 2 1.19 221316060 32734 45.55 6730 6860 6660 8760 4720 6740 6761.05 4.53 0 -178 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 857 46.71 2.10 12 0.26 146.00 3249.00 23850 20241120 -71.40 6500 20241120 4.92 10570 -35.48 20250107 6660 2.40 20250401 23850 -71.40 20241120 6500 4.92 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
6 20250401 121151 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 30 2 0.45 208563850 30859 42.94 6730 6860 6660 8760 4720 6740 6758.61 4.53 0 71 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 851 46.37 2.08 12 0.25 146.00 3249.00 23850 20241120 -71.61 6500 20241120 4.15 10570 -35.95 20250107 6660 1.65 20250401 23850 -71.61 20241120 6500 4.15 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
7 20250401 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 90 2 1.34 188563340 27931 38.87 6730 6850 6660 8760 4720 6740 6751.04 4.53 0 -1014 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 859 46.78 2.10 12 0.22 146.00 3249.00 23850 20241120 -71.36 6500 20241120 5.08 10570 -35.38 20250107 6660 2.55 20250401 23850 -71.36 20241120 6500 5.08 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
8 20250401 101133 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 30 2 0.45 76763930 11358 15.81 6730 6850 6720 8760 4720 6740 6758.58 4.53 0 -1118 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 851 46.37 2.08 12 0.09 146.00 3249.00 23850 20241120 -71.61 6500 20241120 4.15 10570 -35.95 20250107 6720 0.74 20250401 23850 -71.61 20241120 6500 4.15 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N
9 20250401 091133 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 60 2 0.89 35172520 5205 7.24 6730 6830 6730 8760 4720 6740 6757.45 4.53 0 34 7486 7112 6926 6552 6366 7020 6460 63 2020 500 4170 10 1 12572000 855 46.58 2.09 12 0.04 146.00 3249.00 23850 20241120 -71.49 6500 20241120 4.62 10570 -35.67 20250107 6730 1.04 20250401 23850 -71.49 20241120 6500 4.62 20241120 1.61 Y 459100 500 62 억 569891 N N 7711 N 00 N