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
069330/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
20250401,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,71,2,5.66,72314510,54856,117.65,1254,1350,1246,1630,878,1254,1318.26,1.59,0,-684,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,188,21.03,0.95,12,0.39,63.00,1389.00,1624,20240429,-18.41,1193,20241104,11.06,1437,-7.79,20250306,1232,7.55,20250304,1624,-18.41,20240429,1193,11.06,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,85,2,6.78,69122384,52448,112.49,1254,1350,1246,1630,878,1254,1317.92,1.59,0,-934,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,190,21.25,0.96,12,0.37,63.00,1389.00,1624,20240429,-17.55,1193,20241104,12.24,1437,-6.82,20250306,1232,8.69,20250304,1624,-17.55,20240429,1193,12.24,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,75,2,5.98,41431011,31745,68.09,1254,1341,1246,1630,878,1254,1305.12,1.59,0,-1945,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,189,21.10,0.96,12,0.22,63.00,1389.00,1624,20240429,-18.17,1193,20241104,11.40,1437,-7.52,20250306,1232,7.87,20250304,1624,-18.17,20240429,1193,11.40,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1273,19,2,1.52,10236657,8061,17.29,1254,1299,1246,1630,878,1254,1269.90,1.59,0,-536,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,181,20.21,0.92,12,0.06,63.00,1389.00,1624,20240429,-21.61,1193,20241104,6.71,1437,-11.41,20250306,1232,3.33,20250304,1624,-21.61,20240429,1193,6.71,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,120543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,36,2,2.87,10138579,7984,17.12,1254,1299,1246,1630,878,1254,1269.86,1.59,0,-536,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,183,20.48,0.93,12,0.06,63.00,1389.00,1624,20240429,-20.57,1193,20241104,8.13,1437,-10.23,20250306,1232,4.71,20250304,1624,-20.57,20240429,1193,8.13,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1279,25,2,1.99,9712788,7652,16.41,1254,1299,1246,1630,878,1254,1269.31,1.59,0,-381,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,182,20.30,0.92,12,0.05,63.00,1389.00,1624,20240429,-21.24,1193,20241104,7.21,1437,-11.00,20250306,1232,3.81,20250304,1624,-21.24,20240429,1193,7.21,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,44,2,3.51,6091476,4814,10.32,1254,1299,1246,1630,878,1254,1265.37,1.59,0,-256,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,184,20.60,0.93,12,0.03,63.00,1389.00,1624,20240429,-20.07,1193,20241104,8.80,1437,-9.67,20250306,1232,5.36,20250304,1624,-20.07,20240429,1193,8.80,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,N,00,N
20250401,090536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1254,0,3,0.00,642040,512,1.10,1254,1254,1246,1630,878,1254,1253.98,1.59,0,-2,1294,1274,1262,1242,1230,1268,1236,71,376,500,870,1,1,14191091,178,19.90,0.90,12,0.00,63.00,1389.00,1624,20240429,-22.78,1193,20241104,5.11,1437,-12.73,20250306,1232,1.79,20250304,1624,-22.78,20240429,1193,5.11,20241104,0.00,Y,069330,500,70 억,,226247,N,N,0,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 160543 57 100.00 KOSDAQ 전기·전자 N N N N N 1325 71 2 5.66 72314510 54856 117.65 1254 1350 1246 1630 878 1254 1318.26 1.59 0 -684 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 188 21.03 0.95 12 0.39 63.00 1389.00 1624 20240429 -18.41 1193 20241104 11.06 1437 -7.79 20250306 1232 7.55 20250304 1624 -18.41 20240429 1193 11.06 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
3 20250401 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 1339 85 2 6.78 69122384 52448 112.49 1254 1350 1246 1630 878 1254 1317.92 1.59 0 -934 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 190 21.25 0.96 12 0.37 63.00 1389.00 1624 20240429 -17.55 1193 20241104 12.24 1437 -6.82 20250306 1232 8.69 20250304 1624 -17.55 20240429 1193 12.24 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
4 20250401 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 1329 75 2 5.98 41431011 31745 68.09 1254 1341 1246 1630 878 1254 1305.12 1.59 0 -1945 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 189 21.10 0.96 12 0.22 63.00 1389.00 1624 20240429 -18.17 1193 20241104 11.40 1437 -7.52 20250306 1232 7.87 20250304 1624 -18.17 20240429 1193 11.40 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
5 20250401 130543 57 100.00 KOSDAQ 전기·전자 N N N N N 1273 19 2 1.52 10236657 8061 17.29 1254 1299 1246 1630 878 1254 1269.90 1.59 0 -536 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 181 20.21 0.92 12 0.06 63.00 1389.00 1624 20240429 -21.61 1193 20241104 6.71 1437 -11.41 20250306 1232 3.33 20250304 1624 -21.61 20240429 1193 6.71 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
6 20250401 120543 57 100.00 KOSDAQ 전기·전자 N N N N N 1290 36 2 2.87 10138579 7984 17.12 1254 1299 1246 1630 878 1254 1269.86 1.59 0 -536 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 183 20.48 0.93 12 0.06 63.00 1389.00 1624 20240429 -20.57 1193 20241104 8.13 1437 -10.23 20250306 1232 4.71 20250304 1624 -20.57 20240429 1193 8.13 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
7 20250401 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 1279 25 2 1.99 9712788 7652 16.41 1254 1299 1246 1630 878 1254 1269.31 1.59 0 -381 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 182 20.30 0.92 12 0.05 63.00 1389.00 1624 20240429 -21.24 1193 20241104 7.21 1437 -11.00 20250306 1232 3.81 20250304 1624 -21.24 20240429 1193 7.21 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
8 20250401 100535 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 44 2 3.51 6091476 4814 10.32 1254 1299 1246 1630 878 1254 1265.37 1.59 0 -256 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 184 20.60 0.93 12 0.03 63.00 1389.00 1624 20240429 -20.07 1193 20241104 8.80 1437 -9.67 20250306 1232 5.36 20250304 1624 -20.07 20240429 1193 8.80 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N
9 20250401 090536 57 100.00 KOSDAQ 전기·전자 N N N N N 1254 0 3 0.00 642040 512 1.10 1254 1254 1246 1630 878 1254 1253.98 1.59 0 -2 1294 1274 1262 1242 1230 1268 1236 71 376 500 870 1 1 14191091 178 19.90 0.90 12 0.00 63.00 1389.00 1624 20240429 -22.78 1193 20241104 5.11 1437 -12.73 20250306 1232 1.79 20250304 1624 -22.78 20240429 1193 5.11 20241104 0.00 Y 069330 500 70 억 226247 N N 0 N 00 N