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
087600/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
20250401,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,220,2,3.25,221248600,31801,47.11,6770,7060,6770,8800,4740,6770,6957.28,0.00,0,6371,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,571,16.45,0.54,12,0.39,425.00,12965.00,14000,20240509,-50.07,5230,20241210,33.65,8490,-17.67,20250321,6120,14.22,20250113,14000,-50.07,20240509,5230,33.65,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,210,2,3.10,216536240,31126,46.11,6770,7060,6770,8800,4740,6770,6956.76,0.00,0,6383,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,570,16.42,0.54,12,0.38,425.00,12965.00,14000,20240509,-50.14,5230,20241210,33.46,8490,-17.79,20250321,6120,14.05,20250113,14000,-50.14,20240509,5230,33.46,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,220,2,3.25,199828120,28736,42.57,6770,7060,6770,8800,4740,6770,6953.93,0.00,0,6057,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,571,16.45,0.54,12,0.35,425.00,12965.00,14000,20240509,-50.07,5230,20241210,33.65,8490,-17.67,20250321,6120,14.22,20250113,14000,-50.07,20240509,5230,33.65,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,240,2,3.55,197502700,28402,42.07,6770,7060,6770,8800,4740,6770,6953.83,0.00,0,6044,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,572,16.49,0.54,12,0.35,425.00,12965.00,14000,20240509,-49.93,5230,20241210,34.03,8490,-17.43,20250321,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,120621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,190,2,2.81,189636280,27275,40.40,6770,7060,6770,8800,4740,6770,6952.75,0.00,0,6173,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,568,16.38,0.54,12,0.33,425.00,12965.00,14000,20240509,-50.29,5230,20241210,33.08,8490,-18.02,20250321,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,110612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,250,2,3.69,164509460,23662,35.05,6770,7060,6770,8800,4740,6770,6952.47,0.00,0,4221,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,573,16.52,0.54,12,0.29,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,260,2,3.84,128197810,18449,27.33,6770,7060,6770,8800,4740,6770,6948.77,0.00,0,2576,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,574,16.54,0.54,12,0.23,425.00,12965.00,14000,20240509,-49.79,5230,20241210,34.42,8490,-17.20,20250321,6120,14.87,20250113,14000,-49.79,20240509,5230,34.42,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,N,00,N
20250401,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,120,2,1.77,8275620,1210,1.79,6770,6890,6770,8800,4740,6770,6839.36,0.00,0,46,7743,7256,6983,6496,6223,7120,6360,41,2030,500,4330,10,1,8166558,563,16.21,0.53,12,0.01,425.00,12965.00,14000,20240509,-50.79,5230,20241210,31.74,8490,-18.85,20250321,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.13,Y,087600,500,40 억,,0,N,N,173,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 160621 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 220 2 3.25 221248600 31801 47.11 6770 7060 6770 8800 4740 6770 6957.28 0.00 0 6371 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 571 16.45 0.54 12 0.39 425.00 12965.00 14000 20240509 -50.07 5230 20241210 33.65 8490 -17.67 20250321 6120 14.22 20250113 14000 -50.07 20240509 5230 33.65 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
3 20250401 150620 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 210 2 3.10 216536240 31126 46.11 6770 7060 6770 8800 4740 6770 6956.76 0.00 0 6383 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 570 16.42 0.54 12 0.38 425.00 12965.00 14000 20240509 -50.14 5230 20241210 33.46 8490 -17.79 20250321 6120 14.05 20250113 14000 -50.14 20240509 5230 33.46 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
4 20250401 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 220 2 3.25 199828120 28736 42.57 6770 7060 6770 8800 4740 6770 6953.93 0.00 0 6057 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 571 16.45 0.54 12 0.35 425.00 12965.00 14000 20240509 -50.07 5230 20241210 33.65 8490 -17.67 20250321 6120 14.22 20250113 14000 -50.07 20240509 5230 33.65 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
5 20250401 130621 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 240 2 3.55 197502700 28402 42.07 6770 7060 6770 8800 4740 6770 6953.83 0.00 0 6044 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 572 16.49 0.54 12 0.35 425.00 12965.00 14000 20240509 -49.93 5230 20241210 34.03 8490 -17.43 20250321 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
6 20250401 120621 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 190 2 2.81 189636280 27275 40.40 6770 7060 6770 8800 4740 6770 6952.75 0.00 0 6173 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 568 16.38 0.54 12 0.33 425.00 12965.00 14000 20240509 -50.29 5230 20241210 33.08 8490 -18.02 20250321 6120 13.73 20250113 14000 -50.29 20240509 5230 33.08 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
7 20250401 110612 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 250 2 3.69 164509460 23662 35.05 6770 7060 6770 8800 4740 6770 6952.47 0.00 0 4221 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 573 16.52 0.54 12 0.29 425.00 12965.00 14000 20240509 -49.86 5230 20241210 34.23 8490 -17.31 20250321 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
8 20250401 100612 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 260 2 3.84 128197810 18449 27.33 6770 7060 6770 8800 4740 6770 6948.77 0.00 0 2576 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 574 16.54 0.54 12 0.23 425.00 12965.00 14000 20240509 -49.79 5230 20241210 34.42 8490 -17.20 20250321 6120 14.87 20250113 14000 -49.79 20240509 5230 34.42 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N
9 20250401 090613 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 120 2 1.77 8275620 1210 1.79 6770 6890 6770 8800 4740 6770 6839.36 0.00 0 46 7743 7256 6983 6496 6223 7120 6360 41 2030 500 4330 10 1 8166558 563 16.21 0.53 12 0.01 425.00 12965.00 14000 20240509 -50.79 5230 20241210 31.74 8490 -18.85 20250321 6120 12.58 20250113 14000 -50.79 20240509 5230 31.74 20241210 1.13 Y 087600 500 40 억 0 N N 173 N 00 N