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
059120/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
20250401,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,80,2,1.18,137407415,20121,55.67,6740,6970,6700,8820,4760,6790,6829.05,1.66,0,4318,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,670,-23.53,1.50,12,0.21,-292.00,4580.00,14280,20240322,-51.89,5200,20241210,32.12,9470,-27.46,20250203,6600,4.09,20250331,13150,-47.76,20240611,5200,32.12,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,70,2,1.03,119366870,17480,48.36,6740,6970,6700,8820,4760,6790,6828.77,1.66,0,4882,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,669,-23.49,1.50,12,0.18,-292.00,4580.00,14280,20240322,-51.96,5200,20241210,31.92,9470,-27.56,20250203,6600,3.94,20250331,13150,-47.83,20240611,5200,31.92,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,100,2,1.47,113536310,16630,46.01,6740,6970,6700,8820,4760,6790,6827.20,1.66,0,4688,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,672,-23.60,1.50,12,0.17,-292.00,4580.00,14280,20240322,-51.75,5200,20241210,32.50,9470,-27.24,20250203,6600,4.39,20250331,13150,-47.60,20240611,5200,32.50,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,110,2,1.62,109955680,16109,44.57,6740,6970,6700,8820,4760,6790,6825.73,1.66,0,4636,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,673,-23.63,1.51,12,0.17,-292.00,4580.00,14280,20240322,-51.68,5200,20241210,32.69,9470,-27.14,20250203,6600,4.55,20250331,13150,-47.53,20240611,5200,32.69,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,60,2,0.88,97906970,14352,39.71,6740,6970,6700,8820,4760,6790,6821.83,1.66,0,4392,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,668,-23.46,1.50,12,0.15,-292.00,4580.00,14280,20240322,-52.03,5200,20241210,31.73,9470,-27.67,20250203,6600,3.79,20250331,13150,-47.91,20240611,5200,31.73,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,90,2,1.33,71193780,10483,29.01,6740,6960,6700,8820,4760,6790,6791.36,1.66,0,1761,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,671,-23.56,1.50,12,0.11,-292.00,4580.00,14280,20240322,-51.82,5200,20241210,32.31,9470,-27.35,20250203,6600,4.24,20250331,13150,-47.68,20240611,5200,32.31,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,10,2,0.15,24928790,3653,10.11,6740,6960,6740,8820,4760,6790,6824.20,1.66,0,-1492,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,663,-23.29,1.48,12,0.04,-292.00,4580.00,14280,20240322,-52.38,5200,20241210,30.77,9470,-28.19,20250203,6600,3.03,20250331,13150,-48.29,20240611,5200,30.77,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,N,00,N
20250401,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,170,2,2.50,4044840,596,1.65,6740,6960,6740,8820,4760,6790,6786.64,1.66,0,-177,7263,7026,6813,6576,6363,6920,6470,51,2030,500,4750,10,1,9748596,679,-23.84,1.52,12,0.01,-292.00,4580.00,14280,20240322,-51.26,5200,20241210,33.85,9470,-26.50,20250203,6600,5.45,20250331,13150,-47.07,20240611,5200,33.85,20241210,4.94,Y,059120,500,50 억,,162002,N,N,765,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 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 80 2 1.18 137407415 20121 55.67 6740 6970 6700 8820 4760 6790 6829.05 1.66 0 4318 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 670 -23.53 1.50 12 0.21 -292.00 4580.00 14280 20240322 -51.89 5200 20241210 32.12 9470 -27.46 20250203 6600 4.09 20250331 13150 -47.76 20240611 5200 32.12 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
3 20250401 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 70 2 1.03 119366870 17480 48.36 6740 6970 6700 8820 4760 6790 6828.77 1.66 0 4882 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 669 -23.49 1.50 12 0.18 -292.00 4580.00 14280 20240322 -51.96 5200 20241210 31.92 9470 -27.56 20250203 6600 3.94 20250331 13150 -47.83 20240611 5200 31.92 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
4 20250401 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 100 2 1.47 113536310 16630 46.01 6740 6970 6700 8820 4760 6790 6827.20 1.66 0 4688 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 672 -23.60 1.50 12 0.17 -292.00 4580.00 14280 20240322 -51.75 5200 20241210 32.50 9470 -27.24 20250203 6600 4.39 20250331 13150 -47.60 20240611 5200 32.50 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
5 20250401 130515 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 110 2 1.62 109955680 16109 44.57 6740 6970 6700 8820 4760 6790 6825.73 1.66 0 4636 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 673 -23.63 1.51 12 0.17 -292.00 4580.00 14280 20240322 -51.68 5200 20241210 32.69 9470 -27.14 20250203 6600 4.55 20250331 13150 -47.53 20240611 5200 32.69 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
6 20250401 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 60 2 0.88 97906970 14352 39.71 6740 6970 6700 8820 4760 6790 6821.83 1.66 0 4392 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 668 -23.46 1.50 12 0.15 -292.00 4580.00 14280 20240322 -52.03 5200 20241210 31.73 9470 -27.67 20250203 6600 3.79 20250331 13150 -47.91 20240611 5200 31.73 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
7 20250401 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 90 2 1.33 71193780 10483 29.01 6740 6960 6700 8820 4760 6790 6791.36 1.66 0 1761 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 671 -23.56 1.50 12 0.11 -292.00 4580.00 14280 20240322 -51.82 5200 20241210 32.31 9470 -27.35 20250203 6600 4.24 20250331 13150 -47.68 20240611 5200 32.31 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
8 20250401 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 10 2 0.15 24928790 3653 10.11 6740 6960 6740 8820 4760 6790 6824.20 1.66 0 -1492 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 663 -23.29 1.48 12 0.04 -292.00 4580.00 14280 20240322 -52.38 5200 20241210 30.77 9470 -28.19 20250203 6600 3.03 20250331 13150 -48.29 20240611 5200 30.77 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N
9 20250401 090509 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 170 2 2.50 4044840 596 1.65 6740 6960 6740 8820 4760 6790 6786.64 1.66 0 -177 7263 7026 6813 6576 6363 6920 6470 51 2030 500 4750 10 1 9748596 679 -23.84 1.52 12 0.01 -292.00 4580.00 14280 20240322 -51.26 5200 20241210 33.85 9470 -26.50 20250203 6600 5.45 20250331 13150 -47.07 20240611 5200 33.85 20241210 4.94 Y 059120 500 50 억 162002 N N 765 N 00 N