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
084730/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
20250401,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,10,2,0.10,281468270,27566,161.29,10090,10380,9590,13110,7070,10090,10210.73,2.70,0,5145,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1122,11.73,0.59,12,0.25,861.00,17127.00,17060,20240403,-40.80,7610,20241210,32.72,11180,-9.66,20250319,8410,20.10,20250203,17060,-40.80,20240403,7610,32.72,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,220,2,2.18,234959100,22973,134.42,10090,10380,9590,13110,7070,10090,10227.62,2.70,0,3748,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1145,11.97,0.60,12,0.21,861.00,17127.00,17060,20240403,-39.57,7610,20241210,35.48,11180,-7.78,20250319,8410,22.59,20250203,17060,-39.57,20240403,7610,35.48,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,280,2,2.78,206541710,20218,118.30,10090,10380,9590,13110,7070,10090,10215.73,2.70,0,4300,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1152,12.04,0.61,12,0.18,861.00,17127.00,17060,20240403,-39.21,7610,20241210,36.27,11180,-7.25,20250319,8410,23.31,20250203,17060,-39.21,20240403,7610,36.27,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10300,210,2,2.08,190918390,18705,109.44,10090,10380,9590,13110,7070,10090,10206.81,2.70,0,3083,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1144,11.96,0.60,12,0.17,861.00,17127.00,17060,20240403,-39.62,7610,20241210,35.35,11180,-7.87,20250319,8410,22.47,20250203,17060,-39.62,20240403,7610,35.35,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,250,2,2.48,178977260,17551,102.69,10090,10380,9590,13110,7070,10090,10197.55,2.70,0,2692,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1149,12.01,0.60,12,0.16,861.00,17127.00,17060,20240403,-39.39,7610,20241210,35.87,11180,-7.51,20250319,8410,22.95,20250203,17060,-39.39,20240403,7610,35.87,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,110606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10350,260,2,2.58,154027950,15137,88.57,10090,10380,9590,13110,7070,10090,10175.59,2.70,0,1286,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1150,12.02,0.60,12,0.14,861.00,17127.00,17060,20240403,-39.33,7610,20241210,36.01,11180,-7.42,20250319,8410,23.07,20250203,17060,-39.33,20240403,7610,36.01,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,100605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,40,2,0.40,61981750,6172,36.11,10090,10270,9590,13110,7070,10090,10042.41,2.70,0,-1316,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1125,11.77,0.59,12,0.06,861.00,17127.00,17060,20240403,-40.62,7610,20241210,33.11,11180,-9.39,20250319,8410,20.45,20250203,17060,-40.62,20240403,7610,33.11,20241210,1.74,Y,084730,500,55 억,,299603,N,N,0,N,00,N
20250401,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10080,-10,5,-0.10,1395620,138,0.81,10090,10270,10080,13110,7070,10090,10113.19,2.70,0,-81,10550,10320,10120,9890,9690,10220,9790,56,3020,500,7060,10,1,11109424,1120,11.71,0.59,12,0.00,861.00,17127.00,17060,20240403,-40.91,7610,20241210,32.46,11180,-9.84,20250319,8410,19.86,20250203,17060,-40.91,20240403,7610,32.46,20241210,1.74,Y,084730,500,55 억,,299603,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 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 10100 10 2 0.10 281468270 27566 161.29 10090 10380 9590 13110 7070 10090 10210.73 2.70 0 5145 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1122 11.73 0.59 12 0.25 861.00 17127.00 17060 20240403 -40.80 7610 20241210 32.72 11180 -9.66 20250319 8410 20.10 20250203 17060 -40.80 20240403 7610 32.72 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
3 20250401 150613 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 220 2 2.18 234959100 22973 134.42 10090 10380 9590 13110 7070 10090 10227.62 2.70 0 3748 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1145 11.97 0.60 12 0.21 861.00 17127.00 17060 20240403 -39.57 7610 20241210 35.48 11180 -7.78 20250319 8410 22.59 20250203 17060 -39.57 20240403 7610 35.48 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
4 20250401 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 10370 280 2 2.78 206541710 20218 118.30 10090 10380 9590 13110 7070 10090 10215.73 2.70 0 4300 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1152 12.04 0.61 12 0.18 861.00 17127.00 17060 20240403 -39.21 7610 20241210 36.27 11180 -7.25 20250319 8410 23.31 20250203 17060 -39.21 20240403 7610 36.27 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
5 20250401 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 10300 210 2 2.08 190918390 18705 109.44 10090 10380 9590 13110 7070 10090 10206.81 2.70 0 3083 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1144 11.96 0.60 12 0.17 861.00 17127.00 17060 20240403 -39.62 7610 20241210 35.35 11180 -7.87 20250319 8410 22.47 20250203 17060 -39.62 20240403 7610 35.35 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
6 20250401 120614 57 100.00 KOSDAQ 전기·전자 N N N N N 10340 250 2 2.48 178977260 17551 102.69 10090 10380 9590 13110 7070 10090 10197.55 2.70 0 2692 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1149 12.01 0.60 12 0.16 861.00 17127.00 17060 20240403 -39.39 7610 20241210 35.87 11180 -7.51 20250319 8410 22.95 20250203 17060 -39.39 20240403 7610 35.87 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
7 20250401 110606 57 100.00 KOSDAQ 전기·전자 N N N N N 10350 260 2 2.58 154027950 15137 88.57 10090 10380 9590 13110 7070 10090 10175.59 2.70 0 1286 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1150 12.02 0.60 12 0.14 861.00 17127.00 17060 20240403 -39.33 7610 20241210 36.01 11180 -7.42 20250319 8410 23.07 20250203 17060 -39.33 20240403 7610 36.01 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
8 20250401 100605 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 40 2 0.40 61981750 6172 36.11 10090 10270 9590 13110 7070 10090 10042.41 2.70 0 -1316 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1125 11.77 0.59 12 0.06 861.00 17127.00 17060 20240403 -40.62 7610 20241210 33.11 11180 -9.39 20250319 8410 20.45 20250203 17060 -40.62 20240403 7610 33.11 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N
9 20250401 090606 57 100.00 KOSDAQ 전기·전자 N N N N N 10080 -10 5 -0.10 1395620 138 0.81 10090 10270 10080 13110 7070 10090 10113.19 2.70 0 -81 10550 10320 10120 9890 9690 10220 9790 56 3020 500 7060 10 1 11109424 1120 11.71 0.59 12 0.00 861.00 17127.00 17060 20240403 -40.91 7610 20241210 32.46 11180 -9.84 20250319 8410 19.86 20250203 17060 -40.91 20240403 7610 32.46 20241210 1.74 Y 084730 500 55 억 299603 N N 0 N 00 N