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
091340/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
20250401,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,130,2,5.11,192550989,72284,74.12,2795,2795,2585,3305,1785,2545,2663.81,2.33,0,14355,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,313,3.53,0.32,12,0.62,758.00,8283.00,3475,20250228,-23.02,2020,20240805,32.43,3475,-23.02,20250228,2270,17.84,20250203,3475,-23.02,20250228,2020,32.43,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,130,2,5.11,191188439,71773,73.60,2795,2795,2585,3305,1785,2545,2663.79,2.33,0,14354,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,313,3.53,0.32,12,0.61,758.00,8283.00,3475,20250228,-23.02,2020,20240805,32.43,3475,-23.02,20250228,2270,17.84,20250203,3475,-23.02,20250228,2020,32.43,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,135,2,5.30,167734465,63008,64.61,2795,2795,2585,3305,1785,2545,2662.11,2.33,0,14620,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,314,3.54,0.32,12,0.54,758.00,8283.00,3475,20250228,-22.88,2020,20240805,32.67,3475,-22.88,20250228,2270,18.06,20250203,3475,-22.88,20250228,2020,32.67,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,90,2,3.54,145503535,54636,56.03,2795,2795,2585,3305,1785,2545,2663.14,2.33,0,13920,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,308,3.48,0.32,12,0.47,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,120631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,105,2,4.13,134299775,50409,51.69,2795,2795,2585,3305,1785,2545,2664.20,2.33,0,14292,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,310,3.50,0.32,12,0.43,758.00,8283.00,3475,20250228,-23.74,2020,20240805,31.19,3475,-23.74,20250228,2270,16.74,20250203,3475,-23.74,20250228,2020,31.19,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,90,2,3.54,89258820,33337,34.19,2795,2795,2585,3305,1785,2545,2677.47,2.33,0,60,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,308,3.48,0.32,12,0.28,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,75,2,2.95,70685165,26285,26.95,2795,2795,2585,3305,1785,2545,2689.18,2.33,0,-3297,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,307,3.46,0.32,12,0.22,758.00,8283.00,3475,20250228,-24.60,2020,20240805,29.70,3475,-24.60,20250228,2270,15.42,20250203,3475,-24.60,20250228,2020,29.70,20240805,0.23,Y,091340,500,58 억,,272980,N,N,0,N,00,N
20250401,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,75,2,2.95,37362535,13615,13.96,2795,2795,2585,3305,1785,2545,2744.22,2.33,0,-1601,2741,2642,2571,2472,2401,2607,2437,59,760,500,1780,5,1,11703721,307,3.46,0.32,12,0.12,758.00,8283.00,3475,20250228,-24.60,2020,20240805,29.70,3475,-24.60,20250228,2270,15.42,20250203,3475,-24.60,20250228,2020,29.70,20240805,0.23,Y,091340,500,58 억,,272980,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 160631 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 130 2 5.11 192550989 72284 74.12 2795 2795 2585 3305 1785 2545 2663.81 2.33 0 14355 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 313 3.53 0.32 12 0.62 758.00 8283.00 3475 20250228 -23.02 2020 20240805 32.43 3475 -23.02 20250228 2270 17.84 20250203 3475 -23.02 20250228 2020 32.43 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
3 20250401 150629 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 130 2 5.11 191188439 71773 73.60 2795 2795 2585 3305 1785 2545 2663.79 2.33 0 14354 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 313 3.53 0.32 12 0.61 758.00 8283.00 3475 20250228 -23.02 2020 20240805 32.43 3475 -23.02 20250228 2270 17.84 20250203 3475 -23.02 20250228 2020 32.43 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
4 20250401 140630 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 135 2 5.30 167734465 63008 64.61 2795 2795 2585 3305 1785 2545 2662.11 2.33 0 14620 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 314 3.54 0.32 12 0.54 758.00 8283.00 3475 20250228 -22.88 2020 20240805 32.67 3475 -22.88 20250228 2270 18.06 20250203 3475 -22.88 20250228 2020 32.67 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
5 20250401 130630 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 90 2 3.54 145503535 54636 56.03 2795 2795 2585 3305 1785 2545 2663.14 2.33 0 13920 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 308 3.48 0.32 12 0.47 758.00 8283.00 3475 20250228 -24.17 2020 20240805 30.45 3475 -24.17 20250228 2270 16.08 20250203 3475 -24.17 20250228 2020 30.45 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
6 20250401 120631 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 105 2 4.13 134299775 50409 51.69 2795 2795 2585 3305 1785 2545 2664.20 2.33 0 14292 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 310 3.50 0.32 12 0.43 758.00 8283.00 3475 20250228 -23.74 2020 20240805 31.19 3475 -23.74 20250228 2270 16.74 20250203 3475 -23.74 20250228 2020 31.19 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
7 20250401 110619 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 90 2 3.54 89258820 33337 34.19 2795 2795 2585 3305 1785 2545 2677.47 2.33 0 60 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 308 3.48 0.32 12 0.28 758.00 8283.00 3475 20250228 -24.17 2020 20240805 30.45 3475 -24.17 20250228 2270 16.08 20250203 3475 -24.17 20250228 2020 30.45 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
8 20250401 100621 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 75 2 2.95 70685165 26285 26.95 2795 2795 2585 3305 1785 2545 2689.18 2.33 0 -3297 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 307 3.46 0.32 12 0.22 758.00 8283.00 3475 20250228 -24.60 2020 20240805 29.70 3475 -24.60 20250228 2270 15.42 20250203 3475 -24.60 20250228 2020 29.70 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N
9 20250401 090622 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 75 2 2.95 37362535 13615 13.96 2795 2795 2585 3305 1785 2545 2744.22 2.33 0 -1601 2741 2642 2571 2472 2401 2607 2437 59 760 500 1780 5 1 11703721 307 3.46 0.32 12 0.12 758.00 8283.00 3475 20250228 -24.60 2020 20240805 29.70 3475 -24.60 20250228 2270 15.42 20250203 3475 -24.60 20250228 2020 29.70 20240805 0.23 Y 091340 500 58 억 272980 N N 0 N 00 N