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
464500/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
20250401,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-55,5,-1.61,579427489,169971,55.94,3420,3475,3365,4445,2395,3420,3409.08,2.70,0,-36841,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,470,-9.19,1.51,12,1.22,-366.00,2232.00,18370,20240923,-81.68,3280,20250331,2.59,5980,-43.73,20250218,3280,2.59,20250331,18370,-81.68,20240923,3280,2.59,20250331,5.93,Y,464500,500,69 억,,377389,N,N,2398,N,00,N
20250401,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-35,5,-1.02,507452034,148599,48.91,3420,3475,3370,4445,2395,3420,3414.91,2.70,0,-26111,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,473,-9.25,1.52,12,1.06,-366.00,2232.00,18370,20240923,-81.57,3280,20250331,3.20,5980,-43.39,20250218,3280,3.20,20250331,18370,-81.57,20240923,3280,3.20,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-35,5,-1.02,437696294,127996,42.13,3420,3475,3370,4445,2395,3420,3419.61,2.70,0,-16876,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,473,-9.25,1.52,12,0.92,-366.00,2232.00,18370,20240923,-81.57,3280,20250331,3.20,5980,-43.39,20250218,3280,3.20,20250331,18370,-81.57,20240923,3280,3.20,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,5,2,0.15,371570639,108527,35.72,3420,3475,3370,4445,2395,3420,3423.77,2.70,0,-15354,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,478,-9.36,1.53,12,0.78,-366.00,2232.00,18370,20240923,-81.36,3280,20250331,4.42,5980,-42.73,20250218,3280,4.42,20250331,18370,-81.36,20240923,3280,4.42,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,30,2,0.88,309309424,90439,29.76,3420,3475,3370,4445,2395,3420,3420.09,2.70,0,-8457,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,482,-9.43,1.55,12,0.65,-366.00,2232.00,18370,20240923,-81.22,3280,20250331,5.18,5980,-42.31,20250218,3280,5.18,20250331,18370,-81.22,20240923,3280,5.18,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,15,2,0.44,237458364,69551,22.89,3420,3475,3370,4445,2395,3420,3414.15,2.70,0,-7597,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,480,-9.39,1.54,12,0.50,-366.00,2232.00,18370,20240923,-81.30,3280,20250331,4.73,5980,-42.56,20250218,3280,4.73,20250331,18370,-81.30,20240923,3280,4.73,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,0,3,0.00,160720339,47013,15.47,3420,3475,3375,4445,2395,3420,3418.63,2.70,0,-14203,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,478,-9.34,1.53,12,0.34,-366.00,2232.00,18370,20240923,-81.38,3280,20250331,4.27,5980,-42.81,20250218,3280,4.27,20250331,18370,-81.38,20240923,3280,4.27,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,N,00,N
20250401,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,25,2,0.73,49955135,14538,4.78,3420,3475,3415,4445,2395,3420,3436.29,2.70,0,5214,3513,3466,3373,3326,3233,3490,3350,70,1025,500,2120,5,1,13963263,481,-9.41,1.54,12,0.10,-366.00,2232.00,18370,20240923,-81.25,3280,20250331,5.03,5980,-42.39,20250218,3280,5.03,20250331,18370,-81.25,20240923,3280,5.03,20250331,5.93,Y,464500,500,69 억,,377389,N,N,3139,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 161156 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -55 5 -1.61 579427489 169971 55.94 3420 3475 3365 4445 2395 3420 3409.08 2.70 0 -36841 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 470 -9.19 1.51 12 1.22 -366.00 2232.00 18370 20240923 -81.68 3280 20250331 2.59 5980 -43.73 20250218 3280 2.59 20250331 18370 -81.68 20240923 3280 2.59 20250331 5.93 Y 464500 500 69 억 377389 N N 2398 N 00 N
3 20250401 151154 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -35 5 -1.02 507452034 148599 48.91 3420 3475 3370 4445 2395 3420 3414.91 2.70 0 -26111 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 473 -9.25 1.52 12 1.06 -366.00 2232.00 18370 20240923 -81.57 3280 20250331 3.20 5980 -43.39 20250218 3280 3.20 20250331 18370 -81.57 20240923 3280 3.20 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
4 20250401 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 -35 5 -1.02 437696294 127996 42.13 3420 3475 3370 4445 2395 3420 3419.61 2.70 0 -16876 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 473 -9.25 1.52 12 0.92 -366.00 2232.00 18370 20240923 -81.57 3280 20250331 3.20 5980 -43.39 20250218 3280 3.20 20250331 18370 -81.57 20240923 3280 3.20 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
5 20250401 131155 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 5 2 0.15 371570639 108527 35.72 3420 3475 3370 4445 2395 3420 3423.77 2.70 0 -15354 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 478 -9.36 1.53 12 0.78 -366.00 2232.00 18370 20240923 -81.36 3280 20250331 4.42 5980 -42.73 20250218 3280 4.42 20250331 18370 -81.36 20240923 3280 4.42 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
6 20250401 121156 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 30 2 0.88 309309424 90439 29.76 3420 3475 3370 4445 2395 3420 3420.09 2.70 0 -8457 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 482 -9.43 1.55 12 0.65 -366.00 2232.00 18370 20240923 -81.22 3280 20250331 5.18 5980 -42.31 20250218 3280 5.18 20250331 18370 -81.22 20240923 3280 5.18 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
7 20250401 111141 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 15 2 0.44 237458364 69551 22.89 3420 3475 3370 4445 2395 3420 3414.15 2.70 0 -7597 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 480 -9.39 1.54 12 0.50 -366.00 2232.00 18370 20240923 -81.30 3280 20250331 4.73 5980 -42.56 20250218 3280 4.73 20250331 18370 -81.30 20240923 3280 4.73 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
8 20250401 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 0 3 0.00 160720339 47013 15.47 3420 3475 3375 4445 2395 3420 3418.63 2.70 0 -14203 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 478 -9.34 1.53 12 0.34 -366.00 2232.00 18370 20240923 -81.38 3280 20250331 4.27 5980 -42.81 20250218 3280 4.27 20250331 18370 -81.38 20240923 3280 4.27 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N
9 20250401 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 25 2 0.73 49955135 14538 4.78 3420 3475 3415 4445 2395 3420 3436.29 2.70 0 5214 3513 3466 3373 3326 3233 3490 3350 70 1025 500 2120 5 1 13963263 481 -9.41 1.54 12 0.10 -366.00 2232.00 18370 20240923 -81.25 3280 20250331 5.03 5980 -42.39 20250218 3280 5.03 20250331 18370 -81.25 20240923 3280 5.03 20250331 5.93 Y 464500 500 69 억 377389 N N 3139 N 00 N