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
050890/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
20250401,160450,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6640,260,2,4.08,3913447225,598456,60.56,6440,6660,6330,8290,4470,6380,6538.99,7.46,0,112194,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4057,8.81,1.25,12,0.98,754.00,5326.00,8600,20250124,-22.79,4035,20240909,64.56,8600,-22.79,20250124,5730,15.88,20250114,8600,-22.79,20250124,4035,64.56,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,33341,N,00,N
20250401,150450,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6620,240,2,3.76,3506671615,536979,54.34,6440,6660,6330,8290,4470,6380,6530.37,7.46,0,88171,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4045,8.78,1.24,12,0.88,754.00,5326.00,8600,20250124,-23.02,4035,20240909,64.06,8600,-23.02,20250124,5730,15.53,20250114,8600,-23.02,20250124,4035,64.06,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,140450,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6620,240,2,3.76,3160545735,484712,49.05,6440,6660,6330,8290,4470,6380,6520.46,7.46,0,68760,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4045,8.78,1.24,12,0.79,754.00,5326.00,8600,20250124,-23.02,4035,20240909,64.06,8600,-23.02,20250124,5730,15.53,20250114,8600,-23.02,20250124,4035,64.06,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,130450,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6610,230,2,3.61,2907758125,446508,45.19,6440,6660,6330,8290,4470,6380,6512.22,7.46,0,56983,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4038,8.77,1.24,12,0.73,754.00,5326.00,8600,20250124,-23.14,4035,20240909,63.82,8600,-23.14,20250124,5730,15.36,20250114,8600,-23.14,20250124,4035,63.82,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,120451,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6610,230,2,3.61,2687998705,413205,41.82,6440,6660,6330,8290,4470,6380,6505.24,7.46,0,46426,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4038,8.77,1.24,12,0.68,754.00,5326.00,8600,20250124,-23.14,4035,20240909,63.82,8600,-23.14,20250124,5730,15.36,20250114,8600,-23.14,20250124,4035,63.82,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,110448,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6580,200,2,3.13,2039039340,315226,31.90,6440,6600,6330,8290,4470,6380,6468.50,7.46,0,22377,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,4020,8.73,1.24,12,0.52,754.00,5326.00,8600,20250124,-23.49,4035,20240909,63.07,8600,-23.49,20250124,5730,14.83,20250114,8600,-23.49,20250124,4035,63.07,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,100443,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6370,-10,5,-0.16,1134149700,176138,17.83,6440,6550,6330,8290,4470,6380,6438.98,7.46,0,-15490,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,3892,8.45,1.20,12,0.29,754.00,5326.00,8600,20250124,-25.93,4035,20240909,57.87,8600,-25.93,20250124,5730,11.17,20250114,8600,-25.93,20250124,4035,57.87,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,N,00,N
20250401,090445,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,90,2,1.41,193350450,29860,3.02,6440,6540,6440,8290,4470,6380,6475.23,7.46,0,-1664,6620,6500,6390,6270,6160,6560,6330,306,1910,500,4080,10,1,61095231,3953,8.58,1.21,12,0.05,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,7.47,Y,050890,500,306 억,,4557125,N,N,14069,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 160450 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6640 260 2 4.08 3913447225 598456 60.56 6440 6660 6330 8290 4470 6380 6538.99 7.46 0 112194 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4057 8.81 1.25 12 0.98 754.00 5326.00 8600 20250124 -22.79 4035 20240909 64.56 8600 -22.79 20250124 5730 15.88 20250114 8600 -22.79 20250124 4035 64.56 20240909 7.47 Y 050890 500 306 억 4557125 N N 33341 N 00 N
3 20250401 150450 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6620 240 2 3.76 3506671615 536979 54.34 6440 6660 6330 8290 4470 6380 6530.37 7.46 0 88171 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4045 8.78 1.24 12 0.88 754.00 5326.00 8600 20250124 -23.02 4035 20240909 64.06 8600 -23.02 20250124 5730 15.53 20250114 8600 -23.02 20250124 4035 64.06 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
4 20250401 140450 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6620 240 2 3.76 3160545735 484712 49.05 6440 6660 6330 8290 4470 6380 6520.46 7.46 0 68760 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4045 8.78 1.24 12 0.79 754.00 5326.00 8600 20250124 -23.02 4035 20240909 64.06 8600 -23.02 20250124 5730 15.53 20250114 8600 -23.02 20250124 4035 64.06 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
5 20250401 130450 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6610 230 2 3.61 2907758125 446508 45.19 6440 6660 6330 8290 4470 6380 6512.22 7.46 0 56983 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4038 8.77 1.24 12 0.73 754.00 5326.00 8600 20250124 -23.14 4035 20240909 63.82 8600 -23.14 20250124 5730 15.36 20250114 8600 -23.14 20250124 4035 63.82 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
6 20250401 120451 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6610 230 2 3.61 2687998705 413205 41.82 6440 6660 6330 8290 4470 6380 6505.24 7.46 0 46426 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4038 8.77 1.24 12 0.68 754.00 5326.00 8600 20250124 -23.14 4035 20240909 63.82 8600 -23.14 20250124 5730 15.36 20250114 8600 -23.14 20250124 4035 63.82 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
7 20250401 110448 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6580 200 2 3.13 2039039340 315226 31.90 6440 6600 6330 8290 4470 6380 6468.50 7.46 0 22377 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 4020 8.73 1.24 12 0.52 754.00 5326.00 8600 20250124 -23.49 4035 20240909 63.07 8600 -23.49 20250124 5730 14.83 20250114 8600 -23.49 20250124 4035 63.07 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
8 20250401 100443 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6370 -10 5 -0.16 1134149700 176138 17.83 6440 6550 6330 8290 4470 6380 6438.98 7.46 0 -15490 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 3892 8.45 1.20 12 0.29 754.00 5326.00 8600 20250124 -25.93 4035 20240909 57.87 8600 -25.93 20250124 5730 11.17 20250114 8600 -25.93 20250124 4035 57.87 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N
9 20250401 090445 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6470 90 2 1.41 193350450 29860 3.02 6440 6540 6440 8290 4470 6380 6475.23 7.46 0 -1664 6620 6500 6390 6270 6160 6560 6330 306 1910 500 4080 10 1 61095231 3953 8.58 1.21 12 0.05 754.00 5326.00 8600 20250124 -24.77 4035 20240909 60.35 8600 -24.77 20250124 5730 12.91 20250114 8600 -24.77 20250124 4035 60.35 20240909 7.47 Y 050890 500 306 억 4557125 N N 14069 N 00 N