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
065680/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
20250401,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,1450,2,5.61,2316569150,86498,298.77,25850,27600,25100,33600,18100,25850,26781.65,5.44,0,-10730,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2602,13.08,0.97,12,0.91,2087.00,28251.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.12,Y,065680,500,49 억,,518314,N,N,901,N,00,N
20250401,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,1450,2,5.61,2182806250,81588,281.81,25850,27600,25100,33600,18100,25850,26754.01,5.44,0,-9996,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2602,13.08,0.97,12,0.86,2087.00,28251.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27150,1300,2,5.03,1482135400,55869,192.98,25850,27200,25100,33600,18100,25850,26528.76,5.44,0,-9875,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2587,13.01,0.96,12,0.59,2087.00,28251.00,29900,20250306,-9.20,11800,20240805,130.08,29900,-9.20,20250306,16610,63.46,20250102,29900,-9.20,20250306,11800,130.08,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26550,700,2,2.71,611644500,23404,80.84,25850,26850,25100,33600,18100,25850,26134.19,5.44,0,-4149,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2530,12.72,0.94,12,0.25,2087.00,28251.00,29900,20250306,-11.20,11800,20240805,125.00,29900,-11.20,20250306,16610,59.84,20250102,29900,-11.20,20250306,11800,125.00,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26750,900,2,3.48,473992450,18208,62.89,25850,26850,25100,33600,18100,25850,26032.10,5.44,0,-2725,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2549,12.82,0.95,12,0.19,2087.00,28251.00,29900,20250306,-10.54,11800,20240805,126.69,29900,-10.54,20250306,16610,61.05,20250102,29900,-10.54,20250306,11800,126.69,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25900,50,2,0.19,258060350,10044,34.69,25850,26500,25100,33600,18100,25850,25692.99,5.44,0,-1995,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2468,12.41,0.92,12,0.11,2087.00,28251.00,29900,20250306,-13.38,11800,20240805,119.49,29900,-13.38,20250306,16610,55.93,20250102,29900,-13.38,20250306,11800,119.49,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,25100,-750,5,-2.90,133377500,5198,17.95,25850,26500,25100,33600,18100,25850,25659.39,5.44,0,-2543,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2392,12.03,0.89,12,0.05,2087.00,28251.00,29900,20250306,-16.05,11800,20240805,112.71,29900,-16.05,20250306,16610,51.11,20250102,29900,-16.05,20250306,11800,112.71,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,N,00,N
20250401,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,26050,200,2,0.77,22932950,887,3.06,25850,26500,25750,33600,18100,25850,25854.51,5.44,0,-82,26616,26232,25516,25132,24416,26425,25325,50,7750,500,18610,50,1,9530000,2483,12.48,0.92,12,0.01,2087.00,28251.00,29900,20250306,-12.88,11800,20240805,120.76,29900,-12.88,20250306,16610,56.83,20250102,29900,-12.88,20250306,11800,120.76,20240805,4.12,Y,065680,500,49 억,,518314,N,N,73,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 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 27300 1450 2 5.61 2316569150 86498 298.77 25850 27600 25100 33600 18100 25850 26781.65 5.44 0 -10730 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2602 13.08 0.97 12 0.91 2087.00 28251.00 29900 20250306 -8.70 11800 20240805 131.36 29900 -8.70 20250306 16610 64.36 20250102 29900 -8.70 20250306 11800 131.36 20240805 4.12 Y 065680 500 49 억 518314 N N 901 N 00 N
3 20250401 150529 57 100.00 KOSDAQ 전기·전자 N N N N N 27300 1450 2 5.61 2182806250 81588 281.81 25850 27600 25100 33600 18100 25850 26754.01 5.44 0 -9996 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2602 13.08 0.97 12 0.86 2087.00 28251.00 29900 20250306 -8.70 11800 20240805 131.36 29900 -8.70 20250306 16610 64.36 20250102 29900 -8.70 20250306 11800 131.36 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
4 20250401 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 27150 1300 2 5.03 1482135400 55869 192.98 25850 27200 25100 33600 18100 25850 26528.76 5.44 0 -9875 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2587 13.01 0.96 12 0.59 2087.00 28251.00 29900 20250306 -9.20 11800 20240805 130.08 29900 -9.20 20250306 16610 63.46 20250102 29900 -9.20 20250306 11800 130.08 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
5 20250401 130530 57 100.00 KOSDAQ 전기·전자 N N N N N 26550 700 2 2.71 611644500 23404 80.84 25850 26850 25100 33600 18100 25850 26134.19 5.44 0 -4149 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2530 12.72 0.94 12 0.25 2087.00 28251.00 29900 20250306 -11.20 11800 20240805 125.00 29900 -11.20 20250306 16610 59.84 20250102 29900 -11.20 20250306 11800 125.00 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
6 20250401 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 26750 900 2 3.48 473992450 18208 62.89 25850 26850 25100 33600 18100 25850 26032.10 5.44 0 -2725 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2549 12.82 0.95 12 0.19 2087.00 28251.00 29900 20250306 -10.54 11800 20240805 126.69 29900 -10.54 20250306 16610 61.05 20250102 29900 -10.54 20250306 11800 126.69 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
7 20250401 110527 57 100.00 KOSDAQ 전기·전자 N N N N N 25900 50 2 0.19 258060350 10044 34.69 25850 26500 25100 33600 18100 25850 25692.99 5.44 0 -1995 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2468 12.41 0.92 12 0.11 2087.00 28251.00 29900 20250306 -13.38 11800 20240805 119.49 29900 -13.38 20250306 16610 55.93 20250102 29900 -13.38 20250306 11800 119.49 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
8 20250401 100522 57 100.00 KOSDAQ 전기·전자 N N N N N 25100 -750 5 -2.90 133377500 5198 17.95 25850 26500 25100 33600 18100 25850 25659.39 5.44 0 -2543 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2392 12.03 0.89 12 0.05 2087.00 28251.00 29900 20250306 -16.05 11800 20240805 112.71 29900 -16.05 20250306 16610 51.11 20250102 29900 -16.05 20250306 11800 112.71 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N
9 20250401 090523 57 100.00 KOSDAQ 전기·전자 N N N N N 26050 200 2 0.77 22932950 887 3.06 25850 26500 25750 33600 18100 25850 25854.51 5.44 0 -82 26616 26232 25516 25132 24416 26425 25325 50 7750 500 18610 50 1 9530000 2483 12.48 0.92 12 0.01 2087.00 28251.00 29900 20250306 -12.88 11800 20240805 120.76 29900 -12.88 20250306 16610 56.83 20250102 29900 -12.88 20250306 11800 120.76 20240805 4.12 Y 065680 500 49 억 518314 N N 73 N 00 N