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
065770/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,,전기·전자,N,N,N,N, ,N,2035,445,2,27.99,4488074143,2296532,785.83,1616,2055,1560,2065,1113,1590,1953.96,2.11,0,146298,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,5,1,19411130,395,36.34,2.13,12,11.83,56.00,957.00,3190,20241211,-36.21,899,20241121,126.36,2275,-10.55,20250115,1448,40.54,20250326,3190,-36.21,20241211,899,126.36,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,430,2,27.04,4159198065,2134433,730.36,1616,2055,1560,2065,1113,1590,1948.62,2.11,0,178439,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,5,1,19411130,392,36.07,2.11,12,11.00,56.00,957.00,3190,20241211,-36.68,899,20241121,124.69,2275,-11.21,20250115,1448,39.50,20250326,3190,-36.68,20241211,899,124.69,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,415,2,26.10,3831220315,1971010,674.44,1616,2055,1560,2065,1113,1590,1943.79,2.11,0,174988,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,5,1,19411130,389,35.80,2.10,12,10.15,56.00,957.00,3190,20241211,-37.15,899,20241121,123.03,2275,-11.87,20250115,1448,38.47,20250326,3190,-37.15,20241211,899,123.03,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,130531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,390,2,24.53,3433568407,1772193,606.41,1616,2055,1560,2065,1113,1590,1937.47,2.11,0,155858,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,1,1,19411130,384,35.36,2.07,12,9.13,56.00,957.00,3190,20241211,-37.93,899,20241121,120.24,2275,-12.97,20250115,1448,36.74,20250326,3190,-37.93,20241211,899,120.24,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,393,2,24.72,2994008950,1549507,530.21,1616,2055,1560,2065,1113,1590,1932.23,2.11,0,148229,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,1,1,19411130,385,35.41,2.07,12,7.98,56.00,957.00,3190,20241211,-37.84,899,20241121,120.58,2275,-12.84,20250115,1448,36.95,20250326,3190,-37.84,20241211,899,120.58,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1959,369,2,23.21,1307261176,698761,239.10,1616,1983,1560,2065,1113,1590,1870.83,2.11,0,66931,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,1,1,19411130,380,34.98,2.05,12,3.60,56.00,957.00,3190,20241211,-38.59,899,20241121,117.91,2275,-13.89,20250115,1448,35.29,20250326,3190,-38.59,20241211,899,117.91,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,2,2,0.13,66142742,41221,14.10,1616,1633,1560,2065,1113,1590,1604.59,2.11,0,-4668,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,1,1,19411130,309,28.43,1.66,12,0.21,56.00,957.00,3190,20241211,-50.09,899,20241121,77.09,2275,-30.02,20250115,1448,9.94,20250326,3190,-50.09,20241211,899,77.09,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,N,00,N
20250401,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1619,29,2,1.82,4626535,2851,0.98,1616,1629,1616,2065,1113,1590,1622.78,2.11,0,-1491,1700,1645,1585,1530,1470,1672,1557,97,475,500,950,1,1,19411130,314,28.91,1.69,12,0.01,56.00,957.00,3190,20241211,-49.25,899,20241121,80.09,2275,-28.84,20250115,1448,11.81,20250326,3190,-49.25,20241211,899,80.09,20241121,0.09,Y,065770,500,97 억,,409754,N,N,578,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 전기·전자 N N N N N 2035 445 2 27.99 4488074143 2296532 785.83 1616 2055 1560 2065 1113 1590 1953.96 2.11 0 146298 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 5 1 19411130 395 36.34 2.13 12 11.83 56.00 957.00 3190 20241211 -36.21 899 20241121 126.36 2275 -10.55 20250115 1448 40.54 20250326 3190 -36.21 20241211 899 126.36 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
3 20250401 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 430 2 27.04 4159198065 2134433 730.36 1616 2055 1560 2065 1113 1590 1948.62 2.11 0 178439 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 5 1 19411130 392 36.07 2.11 12 11.00 56.00 957.00 3190 20241211 -36.68 899 20241121 124.69 2275 -11.21 20250115 1448 39.50 20250326 3190 -36.68 20241211 899 124.69 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
4 20250401 140530 57 100.00 KOSDAQ 전기·전자 N N N N N 2005 415 2 26.10 3831220315 1971010 674.44 1616 2055 1560 2065 1113 1590 1943.79 2.11 0 174988 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 5 1 19411130 389 35.80 2.10 12 10.15 56.00 957.00 3190 20241211 -37.15 899 20241121 123.03 2275 -11.87 20250115 1448 38.47 20250326 3190 -37.15 20241211 899 123.03 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
5 20250401 130531 57 100.00 KOSDAQ 전기·전자 N N N N N 1980 390 2 24.53 3433568407 1772193 606.41 1616 2055 1560 2065 1113 1590 1937.47 2.11 0 155858 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 1 1 19411130 384 35.36 2.07 12 9.13 56.00 957.00 3190 20241211 -37.93 899 20241121 120.24 2275 -12.97 20250115 1448 36.74 20250326 3190 -37.93 20241211 899 120.24 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
6 20250401 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 1983 393 2 24.72 2994008950 1549507 530.21 1616 2055 1560 2065 1113 1590 1932.23 2.11 0 148229 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 1 1 19411130 385 35.41 2.07 12 7.98 56.00 957.00 3190 20241211 -37.84 899 20241121 120.58 2275 -12.84 20250115 1448 36.95 20250326 3190 -37.84 20241211 899 120.58 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
7 20250401 110528 57 100.00 KOSDAQ 전기·전자 N N N N N 1959 369 2 23.21 1307261176 698761 239.10 1616 1983 1560 2065 1113 1590 1870.83 2.11 0 66931 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 1 1 19411130 380 34.98 2.05 12 3.60 56.00 957.00 3190 20241211 -38.59 899 20241121 117.91 2275 -13.89 20250115 1448 35.29 20250326 3190 -38.59 20241211 899 117.91 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
8 20250401 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 1592 2 2 0.13 66142742 41221 14.10 1616 1633 1560 2065 1113 1590 1604.59 2.11 0 -4668 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 1 1 19411130 309 28.43 1.66 12 0.21 56.00 957.00 3190 20241211 -50.09 899 20241121 77.09 2275 -30.02 20250115 1448 9.94 20250326 3190 -50.09 20241211 899 77.09 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N
9 20250401 090524 57 100.00 KOSDAQ 전기·전자 N N N N N 1619 29 2 1.82 4626535 2851 0.98 1616 1629 1616 2065 1113 1590 1622.78 2.11 0 -1491 1700 1645 1585 1530 1470 1672 1557 97 475 500 950 1 1 19411130 314 28.91 1.69 12 0.01 56.00 957.00 3190 20241211 -49.25 899 20241121 80.09 2275 -28.84 20250115 1448 11.81 20250326 3190 -49.25 20241211 899 80.09 20241121 0.09 Y 065770 500 97 억 409754 N N 578 N 00 N