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
065710/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
20250401,160531,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24050,950,2,4.11,246932575,10431,211.03,23450,24050,23150,30000,16200,23100,23671.50,2.07,0,2462,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1239,10.77,1.22,12,0.20,2233.00,19714.00,24050,20250401,0.00,17710,20240805,35.80,24050,0.00,20250401,19610,22.64,20250108,24050,0.00,20250401,17710,35.80,20240805,0.06,Y,065710,500,25 억,,106355,N,N,507,N,00,N
20250401,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23650,550,2,2.38,146099250,6225,125.94,23450,23650,23150,30000,16200,23100,23469.76,2.07,0,2890,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1218,10.59,1.20,12,0.12,2233.00,19714.00,24000,20250317,-1.46,17710,20240805,33.54,24000,-1.46,20250317,19610,20.60,20250108,24000,-1.46,20250317,17710,33.54,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23600,500,2,2.16,125882500,5368,108.60,23450,23650,23150,30000,16200,23100,23450.54,2.07,0,2542,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1215,10.57,1.20,12,0.10,2233.00,19714.00,24000,20250317,-1.67,17710,20240805,33.26,24000,-1.67,20250317,19610,20.35,20250108,24000,-1.67,20250317,17710,33.26,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23350,250,2,1.08,84525500,3607,72.97,23450,23650,23150,30000,16200,23100,23433.74,2.07,0,1368,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1203,10.46,1.18,12,0.07,2233.00,19714.00,24000,20250317,-2.71,17710,20240805,31.85,24000,-2.71,20250317,19610,19.07,20250108,24000,-2.71,20250317,17710,31.85,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23450,350,2,1.52,74258150,3168,64.09,23450,23650,23150,30000,16200,23100,23440.07,2.07,0,1153,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1208,10.50,1.19,12,0.06,2233.00,19714.00,24000,20250317,-2.29,17710,20240805,32.41,24000,-2.29,20250317,19610,19.58,20250108,24000,-2.29,20250317,17710,32.41,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23550,450,2,1.95,54397000,2321,46.96,23450,23650,23150,30000,16200,23100,23436.88,2.07,0,530,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1213,10.55,1.19,12,0.05,2233.00,19714.00,24000,20250317,-1.88,17710,20240805,32.98,24000,-1.88,20250317,19610,20.09,20250108,24000,-1.88,20250317,17710,32.98,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23250,150,2,0.65,7549350,324,6.55,23450,23450,23150,30000,16200,23100,23300.46,2.07,0,-98,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1197,10.41,1.18,12,0.01,2233.00,19714.00,24000,20250317,-3.12,17710,20240805,31.28,24000,-3.12,20250317,19610,18.56,20250108,24000,-3.12,20250317,17710,31.28,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,N,00,N
20250401,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23350,250,2,1.08,677900,29,0.59,23450,23450,23150,30000,16200,23100,23375.86,2.07,0,-12,23400,23250,23050,22900,22700,23150,22800,26,6900,500,17090,50,1,5150000,1203,10.46,1.18,12,0.00,2233.00,19714.00,24000,20250317,-2.71,17710,20240805,31.85,24000,-2.71,20250317,19610,19.07,20250108,24000,-2.71,20250317,17710,31.85,20240805,0.06,Y,065710,500,25 억,,106355,N,N,4,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 160531 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24050 950 2 4.11 246932575 10431 211.03 23450 24050 23150 30000 16200 23100 23671.50 2.07 0 2462 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1239 10.77 1.22 12 0.20 2233.00 19714.00 24050 20250401 0.00 17710 20240805 35.80 24050 0.00 20250401 19610 22.64 20250108 24050 0.00 20250401 17710 35.80 20240805 0.06 Y 065710 500 25 억 106355 N N 507 N 00 N
3 20250401 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 23650 550 2 2.38 146099250 6225 125.94 23450 23650 23150 30000 16200 23100 23469.76 2.07 0 2890 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1218 10.59 1.20 12 0.12 2233.00 19714.00 24000 20250317 -1.46 17710 20240805 33.54 24000 -1.46 20250317 19610 20.60 20250108 24000 -1.46 20250317 17710 33.54 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
4 20250401 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 23600 500 2 2.16 125882500 5368 108.60 23450 23650 23150 30000 16200 23100 23450.54 2.07 0 2542 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1215 10.57 1.20 12 0.10 2233.00 19714.00 24000 20250317 -1.67 17710 20240805 33.26 24000 -1.67 20250317 19610 20.35 20250108 24000 -1.67 20250317 17710 33.26 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
5 20250401 130530 57 100.00 KOSDAQ 전기·전자 N N N N N 23350 250 2 1.08 84525500 3607 72.97 23450 23650 23150 30000 16200 23100 23433.74 2.07 0 1368 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1203 10.46 1.18 12 0.07 2233.00 19714.00 24000 20250317 -2.71 17710 20240805 31.85 24000 -2.71 20250317 19610 19.07 20250108 24000 -2.71 20250317 17710 31.85 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
6 20250401 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 23450 350 2 1.52 74258150 3168 64.09 23450 23650 23150 30000 16200 23100 23440.07 2.07 0 1153 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1208 10.50 1.19 12 0.06 2233.00 19714.00 24000 20250317 -2.29 17710 20240805 32.41 24000 -2.29 20250317 19610 19.58 20250108 24000 -2.29 20250317 17710 32.41 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
7 20250401 110527 57 100.00 KOSDAQ 전기·전자 N N N N N 23550 450 2 1.95 54397000 2321 46.96 23450 23650 23150 30000 16200 23100 23436.88 2.07 0 530 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1213 10.55 1.19 12 0.05 2233.00 19714.00 24000 20250317 -1.88 17710 20240805 32.98 24000 -1.88 20250317 19610 20.09 20250108 24000 -1.88 20250317 17710 32.98 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
8 20250401 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 23250 150 2 0.65 7549350 324 6.55 23450 23450 23150 30000 16200 23100 23300.46 2.07 0 -98 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1197 10.41 1.18 12 0.01 2233.00 19714.00 24000 20250317 -3.12 17710 20240805 31.28 24000 -3.12 20250317 19610 18.56 20250108 24000 -3.12 20250317 17710 31.28 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N
9 20250401 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 23350 250 2 1.08 677900 29 0.59 23450 23450 23150 30000 16200 23100 23375.86 2.07 0 -12 23400 23250 23050 22900 22700 23150 22800 26 6900 500 17090 50 1 5150000 1203 10.46 1.18 12 0.00 2233.00 19714.00 24000 20250317 -2.71 17710 20240805 31.85 24000 -2.71 20250317 19610 19.07 20250108 24000 -2.71 20250317 17710 31.85 20240805 0.06 Y 065710 500 25 억 106355 N N 4 N 00 N