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
062970/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
20250401,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,90,2,1.73,5754362620,1092559,83.19,5310,5330,5160,6740,3640,5190,5266.87,3.08,0,-8012,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1042,-5.55,19.13,12,5.54,-952.00,276.00,11670,20250108,-54.76,1368,20240408,285.96,11670,-54.76,20250108,4400,20.00,20250102,11670,-54.76,20250108,1510,249.67,20241115,0.00,Y,062970,500,98 억,,607066,N,N,17339,N,00,N
20250401,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,130,2,2.50,5366446105,1019301,77.61,5310,5330,5160,6740,3640,5190,5264.83,3.08,0,22105,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1050,-5.59,19.28,12,5.16,-952.00,276.00,11670,20250108,-54.41,1368,20240408,288.89,11670,-54.41,20250108,4400,20.91,20250102,11670,-54.41,20250108,1510,252.32,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,90,2,1.73,4972655355,945177,71.96,5310,5330,5160,6740,3640,5190,5261.08,3.08,0,15912,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1042,-5.55,19.13,12,4.79,-952.00,276.00,11670,20250108,-54.76,1368,20240408,285.96,11670,-54.76,20250108,4400,20.00,20250102,11670,-54.76,20250108,1510,249.67,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,90,2,1.73,4228522440,804669,61.27,5310,5330,5160,6740,3640,5190,5254.98,3.08,0,28258,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1042,-5.55,19.13,12,4.08,-952.00,276.00,11670,20250108,-54.76,1368,20240408,285.96,11670,-54.76,20250108,4400,20.00,20250102,11670,-54.76,20250108,1510,249.67,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,100,2,1.93,3784195590,720356,54.85,5310,5330,5160,6740,3640,5190,5253.23,3.08,0,22492,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1044,-5.56,19.17,12,3.65,-952.00,276.00,11670,20250108,-54.67,1368,20240408,286.70,11670,-54.67,20250108,4400,20.23,20250102,11670,-54.67,20250108,1510,250.33,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,80,2,1.54,3055647605,582546,44.35,5310,5330,5160,6740,3640,5190,5245.33,3.08,0,19205,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1040,-5.54,19.09,12,2.95,-952.00,276.00,11670,20250108,-54.84,1368,20240408,285.23,11670,-54.84,20250108,4400,19.77,20250102,11670,-54.84,20250108,1510,249.01,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-10,5,-0.19,1991378340,378985,28.86,5310,5330,5160,6740,3640,5190,5254.51,3.08,0,-28901,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1022,-5.44,18.77,12,1.92,-952.00,276.00,11670,20250108,-55.61,1368,20240408,278.65,11670,-55.61,20250108,4400,17.73,20250102,11670,-55.61,20250108,1510,243.05,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,N,00,N
20250401,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,90,2,1.73,370905800,70063,5.33,5310,5330,5260,6740,3640,5190,5293.90,3.08,0,-1979,5490,5340,5230,5080,4970,5285,5025,99,1550,500,3210,10,1,19736818,1042,-5.55,19.13,12,0.35,-952.00,276.00,11670,20250108,-54.76,1368,20240408,285.96,11670,-54.76,20250108,4400,20.00,20250102,11670,-54.76,20250108,1510,249.67,20241115,0.00,Y,062970,500,98 억,,607066,N,N,142067,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 160521 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 90 2 1.73 5754362620 1092559 83.19 5310 5330 5160 6740 3640 5190 5266.87 3.08 0 -8012 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1042 -5.55 19.13 12 5.54 -952.00 276.00 11670 20250108 -54.76 1368 20240408 285.96 11670 -54.76 20250108 4400 20.00 20250102 11670 -54.76 20250108 1510 249.67 20241115 0.00 Y 062970 500 98 억 607066 N N 17339 N 00 N
3 20250401 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 130 2 2.50 5366446105 1019301 77.61 5310 5330 5160 6740 3640 5190 5264.83 3.08 0 22105 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1050 -5.59 19.28 12 5.16 -952.00 276.00 11670 20250108 -54.41 1368 20240408 288.89 11670 -54.41 20250108 4400 20.91 20250102 11670 -54.41 20250108 1510 252.32 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
4 20250401 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 90 2 1.73 4972655355 945177 71.96 5310 5330 5160 6740 3640 5190 5261.08 3.08 0 15912 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1042 -5.55 19.13 12 4.79 -952.00 276.00 11670 20250108 -54.76 1368 20240408 285.96 11670 -54.76 20250108 4400 20.00 20250102 11670 -54.76 20250108 1510 249.67 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
5 20250401 130521 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 90 2 1.73 4228522440 804669 61.27 5310 5330 5160 6740 3640 5190 5254.98 3.08 0 28258 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1042 -5.55 19.13 12 4.08 -952.00 276.00 11670 20250108 -54.76 1368 20240408 285.96 11670 -54.76 20250108 4400 20.00 20250102 11670 -54.76 20250108 1510 249.67 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
6 20250401 120522 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 100 2 1.93 3784195590 720356 54.85 5310 5330 5160 6740 3640 5190 5253.23 3.08 0 22492 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1044 -5.56 19.17 12 3.65 -952.00 276.00 11670 20250108 -54.67 1368 20240408 286.70 11670 -54.67 20250108 4400 20.23 20250102 11670 -54.67 20250108 1510 250.33 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
7 20250401 110518 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 80 2 1.54 3055647605 582546 44.35 5310 5330 5160 6740 3640 5190 5245.33 3.08 0 19205 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1040 -5.54 19.09 12 2.95 -952.00 276.00 11670 20250108 -54.84 1368 20240408 285.23 11670 -54.84 20250108 4400 19.77 20250102 11670 -54.84 20250108 1510 249.01 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
8 20250401 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 -10 5 -0.19 1991378340 378985 28.86 5310 5330 5160 6740 3640 5190 5254.51 3.08 0 -28901 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1022 -5.44 18.77 12 1.92 -952.00 276.00 11670 20250108 -55.61 1368 20240408 278.65 11670 -55.61 20250108 4400 17.73 20250102 11670 -55.61 20250108 1510 243.05 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N
9 20250401 090515 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 90 2 1.73 370905800 70063 5.33 5310 5330 5260 6740 3640 5190 5293.90 3.08 0 -1979 5490 5340 5230 5080 4970 5285 5025 99 1550 500 3210 10 1 19736818 1042 -5.55 19.13 12 0.35 -952.00 276.00 11670 20250108 -54.76 1368 20240408 285.96 11670 -54.76 20250108 4400 20.00 20250102 11670 -54.76 20250108 1510 249.67 20241115 0.00 Y 062970 500 98 억 607066 N N 142067 N 00 N