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
069540/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
20250401,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,19,2,2.21,221458052,252710,72.88,869,900,859,1115,601,858,876.33,1.81,0,34208,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,404,-2.07,0.65,12,0.55,-424.00,1358.00,4120,20240516,-78.71,844,20250331,3.91,1584,-44.63,20250123,844,3.91,20250331,4120,-78.71,20240516,844,3.91,20250331,1.31,Y,069540,500,230 억,,832997,N,N,333,N,00,N
20250401,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,13,2,1.52,209429774,238926,68.90,869,900,859,1115,601,858,876.55,1.81,0,32674,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,401,-2.05,0.64,12,0.52,-424.00,1358.00,4120,20240516,-78.86,844,20250331,3.20,1584,-45.01,20250123,844,3.20,20250331,4120,-78.86,20240516,844,3.20,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,878,20,2,2.33,197731964,225517,65.04,869,900,859,1115,601,858,876.79,1.81,0,32862,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,404,-2.07,0.65,12,0.49,-424.00,1358.00,4120,20240516,-78.69,844,20250331,4.03,1584,-44.57,20250123,844,4.03,20250331,4120,-78.69,20240516,844,4.03,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,18,2,2.10,173667421,197979,57.10,869,900,859,1115,601,858,877.20,1.81,0,26992,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,403,-2.07,0.65,12,0.43,-424.00,1358.00,4120,20240516,-78.74,844,20250331,3.79,1584,-44.70,20250123,844,3.79,20250331,4120,-78.74,20240516,844,3.79,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,23,2,2.68,159068868,181341,52.30,869,900,859,1115,601,858,877.18,1.81,0,25547,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,406,-2.08,0.65,12,0.39,-424.00,1358.00,4120,20240516,-78.62,844,20250331,4.38,1584,-44.38,20250123,844,4.38,20250331,4120,-78.62,20240516,844,4.38,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,7,2,0.82,56446067,64940,18.73,869,889,859,1115,601,858,869.20,1.81,0,585,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,398,-2.04,0.64,12,0.14,-424.00,1358.00,4120,20240516,-79.00,844,20250331,2.49,1584,-45.39,20250123,844,2.49,20250331,4120,-79.00,20240516,844,2.49,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,16,2,1.86,28018319,32064,9.25,869,889,859,1115,601,858,873.82,1.81,0,-1737,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,402,-2.06,0.64,12,0.07,-424.00,1358.00,4120,20240516,-78.79,844,20250331,3.55,1584,-44.82,20250123,844,3.55,20250331,4120,-78.79,20240516,844,3.55,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,N,00,N
20250401,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,1,2,0.12,3533049,4067,1.17,869,870,859,1115,601,858,868.71,1.81,0,-430,934,896,870,832,806,883,819,230,257,500,580,1,1,46037579,395,-2.03,0.63,12,0.01,-424.00,1358.00,4120,20240516,-79.15,844,20250331,1.78,1584,-45.77,20250123,844,1.78,20250331,4120,-79.15,20240516,844,1.78,20250331,1.31,Y,069540,500,230 억,,832997,N,N,4633,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 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 877 19 2 2.21 221458052 252710 72.88 869 900 859 1115 601 858 876.33 1.81 0 34208 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 404 -2.07 0.65 12 0.55 -424.00 1358.00 4120 20240516 -78.71 844 20250331 3.91 1584 -44.63 20250123 844 3.91 20250331 4120 -78.71 20240516 844 3.91 20250331 1.31 Y 069540 500 230 억 832997 N N 333 N 00 N
3 20250401 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 871 13 2 1.52 209429774 238926 68.90 869 900 859 1115 601 858 876.55 1.81 0 32674 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 401 -2.05 0.64 12 0.52 -424.00 1358.00 4120 20240516 -78.86 844 20250331 3.20 1584 -45.01 20250123 844 3.20 20250331 4120 -78.86 20240516 844 3.20 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
4 20250401 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 878 20 2 2.33 197731964 225517 65.04 869 900 859 1115 601 858 876.79 1.81 0 32862 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 404 -2.07 0.65 12 0.49 -424.00 1358.00 4120 20240516 -78.69 844 20250331 4.03 1584 -44.57 20250123 844 4.03 20250331 4120 -78.69 20240516 844 4.03 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
5 20250401 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 876 18 2 2.10 173667421 197979 57.10 869 900 859 1115 601 858 877.20 1.81 0 26992 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 403 -2.07 0.65 12 0.43 -424.00 1358.00 4120 20240516 -78.74 844 20250331 3.79 1584 -44.70 20250123 844 3.79 20250331 4120 -78.74 20240516 844 3.79 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
6 20250401 120544 57 100.00 KOSDAQ 전기·전자 N N N N N 881 23 2 2.68 159068868 181341 52.30 869 900 859 1115 601 858 877.18 1.81 0 25547 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 406 -2.08 0.65 12 0.39 -424.00 1358.00 4120 20240516 -78.62 844 20250331 4.38 1584 -44.38 20250123 844 4.38 20250331 4120 -78.62 20240516 844 4.38 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
7 20250401 110541 57 100.00 KOSDAQ 전기·전자 N N N N N 865 7 2 0.82 56446067 64940 18.73 869 889 859 1115 601 858 869.20 1.81 0 585 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 398 -2.04 0.64 12 0.14 -424.00 1358.00 4120 20240516 -79.00 844 20250331 2.49 1584 -45.39 20250123 844 2.49 20250331 4120 -79.00 20240516 844 2.49 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
8 20250401 100536 57 100.00 KOSDAQ 전기·전자 N N N N N 874 16 2 1.86 28018319 32064 9.25 869 889 859 1115 601 858 873.82 1.81 0 -1737 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 402 -2.06 0.64 12 0.07 -424.00 1358.00 4120 20240516 -78.79 844 20250331 3.55 1584 -44.82 20250123 844 3.55 20250331 4120 -78.79 20240516 844 3.55 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N
9 20250401 090537 57 100.00 KOSDAQ 전기·전자 N N N N N 859 1 2 0.12 3533049 4067 1.17 869 870 859 1115 601 858 868.71 1.81 0 -430 934 896 870 832 806 883 819 230 257 500 580 1 1 46037579 395 -2.03 0.63 12 0.01 -424.00 1358.00 4120 20240516 -79.15 844 20250331 1.78 1584 -45.77 20250123 844 1.78 20250331 4120 -79.15 20240516 844 1.78 20250331 1.31 Y 069540 500 230 억 832997 N N 4633 N 00 N