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
463480/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
20250401,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,1750,2,12.96,237025604320,15411302,903.77,14600,16140,14290,17550,9450,13500,15380.32,0.51,0,63928,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1890,80.69,7.18,12,124.38,189.00,2125.00,22850,20250221,-33.26,9550,20250311,59.69,22850,-33.26,20250221,9550,59.69,20250311,22850,-33.26,20250221,9550,59.69,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15440,1940,2,14.37,231589858100,15057156,883.01,14600,16140,14290,17550,9450,13500,15380.72,0.51,0,50395,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1913,81.69,7.27,12,121.52,189.00,2125.00,22850,20250221,-32.43,9550,20250311,61.68,22850,-32.43,20250221,9550,61.68,20250311,22850,-32.43,20250221,9550,61.68,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15930,2430,2,18.00,186833952340,12179276,714.24,14600,16140,14290,17550,9450,13500,15340.32,0.51,0,84837,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1974,84.29,7.50,12,98.30,189.00,2125.00,22850,20250221,-30.28,9550,20250311,66.81,22850,-30.28,20250221,9550,66.81,20250311,22850,-30.28,20250221,9550,66.81,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15350,1850,2,13.70,114698386000,7576679,444.32,14600,15650,14290,17550,9450,13500,15138.35,0.51,0,51037,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1902,81.22,7.22,12,61.15,189.00,2125.00,22850,20250221,-32.82,9550,20250311,60.73,22850,-32.82,20250221,9550,60.73,20250311,22850,-32.82,20250221,9550,60.73,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,121155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,1100,2,8.15,88465848685,5842662,342.63,14600,15650,14290,17550,9450,13500,15141.36,0.51,0,60122,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1809,77.25,6.87,12,47.15,189.00,2125.00,22850,20250221,-36.11,9550,20250311,52.88,22850,-36.11,20250221,9550,52.88,20250311,22850,-36.11,20250221,9550,52.88,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,111140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,1170,2,8.67,86458293265,5705549,334.59,14600,15650,14290,17550,9450,13500,15153.37,0.51,0,78378,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1818,77.62,6.90,12,46.05,189.00,2125.00,22850,20250221,-35.80,9550,20250311,53.61,22850,-35.80,20250221,9550,53.61,20250311,22850,-35.80,20250221,9550,53.61,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,1600,2,11.85,76429827880,5024348,294.65,14600,15650,14290,17550,9450,13500,15211.89,0.51,0,28136,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1871,79.89,7.11,12,40.55,189.00,2125.00,22850,20250221,-33.92,9550,20250311,58.12,22850,-33.92,20250221,9550,58.12,20250311,22850,-33.92,20250221,9550,58.12,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,N,00,N
20250401,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,1740,2,12.89,41646273870,2742518,160.83,14600,15540,14290,17550,9450,13500,15185.41,0.51,0,27674,15046,14272,13856,13082,12666,14065,12875,25,4050,200,9450,10,1,12390358,1888,80.63,7.17,12,22.13,189.00,2125.00,22850,20250221,-33.30,9550,20250311,59.58,22850,-33.30,20250221,9550,59.58,20250311,22850,-33.30,20250221,9550,59.58,20250311,1.72,Y,463480,200,24 억,,63590,N,N,0,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 161155 57 100.00 KOSDAQ 전기·전자 N N N N N 15250 1750 2 12.96 237025604320 15411302 903.77 14600 16140 14290 17550 9450 13500 15380.32 0.51 0 63928 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1890 80.69 7.18 12 124.38 189.00 2125.00 22850 20250221 -33.26 9550 20250311 59.69 22850 -33.26 20250221 9550 59.69 20250311 22850 -33.26 20250221 9550 59.69 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
3 20250401 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 15440 1940 2 14.37 231589858100 15057156 883.01 14600 16140 14290 17550 9450 13500 15380.72 0.51 0 50395 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1913 81.69 7.27 12 121.52 189.00 2125.00 22850 20250221 -32.43 9550 20250311 61.68 22850 -32.43 20250221 9550 61.68 20250311 22850 -32.43 20250221 9550 61.68 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
4 20250401 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 15930 2430 2 18.00 186833952340 12179276 714.24 14600 16140 14290 17550 9450 13500 15340.32 0.51 0 84837 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1974 84.29 7.50 12 98.30 189.00 2125.00 22850 20250221 -30.28 9550 20250311 66.81 22850 -30.28 20250221 9550 66.81 20250311 22850 -30.28 20250221 9550 66.81 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
5 20250401 131154 57 100.00 KOSDAQ 전기·전자 N N N N N 15350 1850 2 13.70 114698386000 7576679 444.32 14600 15650 14290 17550 9450 13500 15138.35 0.51 0 51037 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1902 81.22 7.22 12 61.15 189.00 2125.00 22850 20250221 -32.82 9550 20250311 60.73 22850 -32.82 20250221 9550 60.73 20250311 22850 -32.82 20250221 9550 60.73 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
6 20250401 121155 57 100.00 KOSDAQ 전기·전자 N N N N N 14600 1100 2 8.15 88465848685 5842662 342.63 14600 15650 14290 17550 9450 13500 15141.36 0.51 0 60122 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1809 77.25 6.87 12 47.15 189.00 2125.00 22850 20250221 -36.11 9550 20250311 52.88 22850 -36.11 20250221 9550 52.88 20250311 22850 -36.11 20250221 9550 52.88 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
7 20250401 111140 57 100.00 KOSDAQ 전기·전자 N N N N N 14670 1170 2 8.67 86458293265 5705549 334.59 14600 15650 14290 17550 9450 13500 15153.37 0.51 0 78378 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1818 77.62 6.90 12 46.05 189.00 2125.00 22850 20250221 -35.80 9550 20250311 53.61 22850 -35.80 20250221 9550 53.61 20250311 22850 -35.80 20250221 9550 53.61 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
8 20250401 101137 57 100.00 KOSDAQ 전기·전자 N N N N N 15100 1600 2 11.85 76429827880 5024348 294.65 14600 15650 14290 17550 9450 13500 15211.89 0.51 0 28136 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1871 79.89 7.11 12 40.55 189.00 2125.00 22850 20250221 -33.92 9550 20250311 58.12 22850 -33.92 20250221 9550 58.12 20250311 22850 -33.92 20250221 9550 58.12 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N
9 20250401 091137 57 100.00 KOSDAQ 전기·전자 N N N N N 15240 1740 2 12.89 41646273870 2742518 160.83 14600 15540 14290 17550 9450 13500 15185.41 0.51 0 27674 15046 14272 13856 13082 12666 14065 12875 25 4050 200 9450 10 1 12390358 1888 80.63 7.17 12 22.13 189.00 2125.00 22850 20250221 -33.30 9550 20250311 59.58 22850 -33.30 20250221 9550 59.58 20250311 22850 -33.30 20250221 9550 59.58 20250311 1.72 Y 463480 200 24 억 63590 N N 0 N 00 N