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
060720/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
20250401,160519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8640,180,2,2.13,574245030,67276,90.29,8460,8720,8450,10990,5930,8460,8535.66,7.50,0,-4759,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2046,9.60,0.71,12,0.28,900.00,12098.00,16400,20240328,-47.32,7550,20241209,14.44,10750,-19.63,20250211,7990,8.14,20250113,16150,-46.50,20240402,7550,14.44,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,93,N,00,N
20250401,150519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8620,160,2,1.89,547268510,64146,86.09,8460,8720,8450,10990,5930,8460,8531.61,7.50,0,-4570,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2041,9.58,0.71,12,0.27,900.00,12098.00,16400,20240328,-47.44,7550,20241209,14.17,10750,-19.81,20250211,7990,7.88,20250113,16150,-46.63,20240402,7550,14.17,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,140519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,210,2,2.48,534408260,62655,84.09,8460,8720,8450,10990,5930,8460,8529.38,7.50,0,-3588,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2053,9.63,0.72,12,0.26,900.00,12098.00,16400,20240328,-47.13,7550,20241209,14.83,10750,-19.35,20250211,7990,8.51,20250113,16150,-46.32,20240402,7550,14.83,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,130519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8660,200,2,2.36,525124440,61580,82.65,8460,8720,8450,10990,5930,8460,8527.52,7.50,0,-3073,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2050,9.62,0.72,12,0.26,900.00,12098.00,16400,20240328,-47.20,7550,20241209,14.70,10750,-19.44,20250211,7990,8.39,20250113,16150,-46.38,20240402,7550,14.70,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,120520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8690,230,2,2.72,498738500,58542,78.57,8460,8700,8450,10990,5930,8460,8519.33,7.50,0,-1648,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2058,9.66,0.72,12,0.25,900.00,12098.00,16400,20240328,-47.01,7550,20241209,15.10,10750,-19.16,20250211,7990,8.76,20250113,16150,-46.19,20240402,7550,15.10,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,110516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8620,160,2,1.89,447456130,52619,70.62,8460,8630,8450,10990,5930,8460,8503.70,7.50,0,-831,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2041,9.58,0.71,12,0.22,900.00,12098.00,16400,20240328,-47.44,7550,20241209,14.17,10750,-19.81,20250211,7990,7.88,20250113,16150,-46.63,20240402,7550,14.17,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,100512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8530,70,2,0.83,382829340,45074,60.49,8460,8630,8450,10990,5930,8460,8493.35,7.50,0,-2665,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2020,9.48,0.71,12,0.19,900.00,12098.00,16400,20240328,-47.99,7550,20241209,12.98,10750,-20.65,20250211,7990,6.76,20250113,16150,-47.18,20240402,7550,12.98,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,N,00,N
20250401,090513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8500,40,2,0.47,171946600,20288,27.23,8460,8630,8460,10990,5930,8460,8475.29,7.50,0,3432,8833,8646,8543,8356,8253,8595,8305,118,2530,500,6260,10,1,23677442,2013,9.44,0.70,12,0.09,900.00,12098.00,16400,20240328,-48.17,7550,20241209,12.58,10750,-20.93,20250211,7990,6.38,20250113,16150,-47.37,20240402,7550,12.58,20241209,3.95,Y,060720,500,118 억,,1776545,N,N,3024,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 160519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8640 180 2 2.13 574245030 67276 90.29 8460 8720 8450 10990 5930 8460 8535.66 7.50 0 -4759 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2046 9.60 0.71 12 0.28 900.00 12098.00 16400 20240328 -47.32 7550 20241209 14.44 10750 -19.63 20250211 7990 8.14 20250113 16150 -46.50 20240402 7550 14.44 20241209 3.95 Y 060720 500 118 억 1776545 N N 93 N 00 N
3 20250401 150519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8620 160 2 1.89 547268510 64146 86.09 8460 8720 8450 10990 5930 8460 8531.61 7.50 0 -4570 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2041 9.58 0.71 12 0.27 900.00 12098.00 16400 20240328 -47.44 7550 20241209 14.17 10750 -19.81 20250211 7990 7.88 20250113 16150 -46.63 20240402 7550 14.17 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
4 20250401 140519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8670 210 2 2.48 534408260 62655 84.09 8460 8720 8450 10990 5930 8460 8529.38 7.50 0 -3588 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2053 9.63 0.72 12 0.26 900.00 12098.00 16400 20240328 -47.13 7550 20241209 14.83 10750 -19.35 20250211 7990 8.51 20250113 16150 -46.32 20240402 7550 14.83 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
5 20250401 130519 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8660 200 2 2.36 525124440 61580 82.65 8460 8720 8450 10990 5930 8460 8527.52 7.50 0 -3073 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2050 9.62 0.72 12 0.26 900.00 12098.00 16400 20240328 -47.20 7550 20241209 14.70 10750 -19.44 20250211 7990 8.39 20250113 16150 -46.38 20240402 7550 14.70 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
6 20250401 120520 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8690 230 2 2.72 498738500 58542 78.57 8460 8700 8450 10990 5930 8460 8519.33 7.50 0 -1648 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2058 9.66 0.72 12 0.25 900.00 12098.00 16400 20240328 -47.01 7550 20241209 15.10 10750 -19.16 20250211 7990 8.76 20250113 16150 -46.19 20240402 7550 15.10 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
7 20250401 110516 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8620 160 2 1.89 447456130 52619 70.62 8460 8630 8450 10990 5930 8460 8503.70 7.50 0 -831 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2041 9.58 0.71 12 0.22 900.00 12098.00 16400 20240328 -47.44 7550 20241209 14.17 10750 -19.81 20250211 7990 7.88 20250113 16150 -46.63 20240402 7550 14.17 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
8 20250401 100512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8530 70 2 0.83 382829340 45074 60.49 8460 8630 8450 10990 5930 8460 8493.35 7.50 0 -2665 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2020 9.48 0.71 12 0.19 900.00 12098.00 16400 20240328 -47.99 7550 20241209 12.98 10750 -20.65 20250211 7990 6.76 20250113 16150 -47.18 20240402 7550 12.98 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N
9 20250401 090513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8500 40 2 0.47 171946600 20288 27.23 8460 8630 8460 10990 5930 8460 8475.29 7.50 0 3432 8833 8646 8543 8356 8253 8595 8305 118 2530 500 6260 10 1 23677442 2013 9.44 0.70 12 0.09 900.00 12098.00 16400 20240328 -48.17 7550 20241209 12.58 10750 -20.93 20250211 7990 6.38 20250113 16150 -47.37 20240402 7550 12.58 20241209 3.95 Y 060720 500 118 억 1776545 N N 3024 N 00 N