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
092300/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
20250401,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,85,2,3.15,203459747,73895,62.83,2705,2805,2685,3500,1890,2695,2753.36,2.14,0,4859,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,519,6.22,0.48,12,0.40,447.00,5782.00,4395,20240619,-36.75,2175,20241210,27.82,3330,-16.52,20250312,2440,13.93,20250120,4395,-36.75,20240619,2175,27.82,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,95,2,3.53,185401317,67405,57.31,2705,2805,2685,3500,1890,2695,2750.56,2.14,0,4410,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,521,6.24,0.48,12,0.36,447.00,5782.00,4395,20240619,-36.52,2175,20241210,28.28,3330,-16.22,20250312,2440,14.34,20250120,4395,-36.52,20240619,2175,28.28,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,80,2,2.97,156051317,56822,48.31,2705,2805,2685,3500,1890,2695,2746.32,2.14,0,951,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,518,6.21,0.48,12,0.30,447.00,5782.00,4395,20240619,-36.86,2175,20241210,27.59,3330,-16.67,20250312,2440,13.73,20250120,4395,-36.86,20240619,2175,27.59,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,130634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,85,2,3.15,139699880,50915,43.29,2705,2805,2685,3500,1890,2695,2743.79,2.14,0,-947,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,519,6.22,0.48,12,0.27,447.00,5782.00,4395,20240619,-36.75,2175,20241210,27.82,3330,-16.52,20250312,2440,13.93,20250120,4395,-36.75,20240619,2175,27.82,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,85,2,3.15,124447250,45434,38.63,2705,2805,2685,3500,1890,2695,2739.08,2.14,0,51,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,519,6.22,0.48,12,0.24,447.00,5782.00,4395,20240619,-36.75,2175,20241210,27.82,3330,-16.52,20250312,2440,13.93,20250120,4395,-36.75,20240619,2175,27.82,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,70,2,2.60,93764660,34383,29.23,2705,2790,2685,3500,1890,2695,2727.06,2.14,0,801,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,516,6.19,0.48,12,0.18,447.00,5782.00,4395,20240619,-37.09,2175,20241210,27.13,3330,-16.97,20250312,2440,13.32,20250120,4395,-37.09,20240619,2175,27.13,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,0,3,0.00,53545410,19740,16.78,2705,2745,2685,3500,1890,2695,2712.53,2.14,0,-566,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,503,6.03,0.47,12,0.11,447.00,5782.00,4395,20240619,-38.68,2175,20241210,23.91,3330,-19.07,20250312,2440,10.45,20250120,4395,-38.68,20240619,2175,23.91,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,N,00,N
20250401,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,10,2,0.37,5709755,2109,1.79,2705,2725,2700,3500,1890,2695,2707.33,2.14,0,435,2851,2772,2701,2622,2551,2737,2587,93,805,500,1940,5,1,18672816,505,6.05,0.47,12,0.01,447.00,5782.00,4395,20240619,-38.45,2175,20241210,24.37,3330,-18.77,20250312,2440,10.86,20250120,4395,-38.45,20240619,2175,24.37,20241210,1.74,Y,092300,500,93 억,,399240,N,N,244,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 160634 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 85 2 3.15 203459747 73895 62.83 2705 2805 2685 3500 1890 2695 2753.36 2.14 0 4859 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 519 6.22 0.48 12 0.40 447.00 5782.00 4395 20240619 -36.75 2175 20241210 27.82 3330 -16.52 20250312 2440 13.93 20250120 4395 -36.75 20240619 2175 27.82 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
3 20250401 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 95 2 3.53 185401317 67405 57.31 2705 2805 2685 3500 1890 2695 2750.56 2.14 0 4410 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 521 6.24 0.48 12 0.36 447.00 5782.00 4395 20240619 -36.52 2175 20241210 28.28 3330 -16.22 20250312 2440 14.34 20250120 4395 -36.52 20240619 2175 28.28 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
4 20250401 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 80 2 2.97 156051317 56822 48.31 2705 2805 2685 3500 1890 2695 2746.32 2.14 0 951 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 518 6.21 0.48 12 0.30 447.00 5782.00 4395 20240619 -36.86 2175 20241210 27.59 3330 -16.67 20250312 2440 13.73 20250120 4395 -36.86 20240619 2175 27.59 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
5 20250401 130634 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 85 2 3.15 139699880 50915 43.29 2705 2805 2685 3500 1890 2695 2743.79 2.14 0 -947 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 519 6.22 0.48 12 0.27 447.00 5782.00 4395 20240619 -36.75 2175 20241210 27.82 3330 -16.52 20250312 2440 13.93 20250120 4395 -36.75 20240619 2175 27.82 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
6 20250401 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 85 2 3.15 124447250 45434 38.63 2705 2805 2685 3500 1890 2695 2739.08 2.14 0 51 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 519 6.22 0.48 12 0.24 447.00 5782.00 4395 20240619 -36.75 2175 20241210 27.82 3330 -16.52 20250312 2440 13.93 20250120 4395 -36.75 20240619 2175 27.82 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
7 20250401 110621 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 70 2 2.60 93764660 34383 29.23 2705 2790 2685 3500 1890 2695 2727.06 2.14 0 801 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 516 6.19 0.48 12 0.18 447.00 5782.00 4395 20240619 -37.09 2175 20241210 27.13 3330 -16.97 20250312 2440 13.32 20250120 4395 -37.09 20240619 2175 27.13 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
8 20250401 100624 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 0 3 0.00 53545410 19740 16.78 2705 2745 2685 3500 1890 2695 2712.53 2.14 0 -566 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 503 6.03 0.47 12 0.11 447.00 5782.00 4395 20240619 -38.68 2175 20241210 23.91 3330 -19.07 20250312 2440 10.45 20250120 4395 -38.68 20240619 2175 23.91 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N
9 20250401 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 2705 10 2 0.37 5709755 2109 1.79 2705 2725 2700 3500 1890 2695 2707.33 2.14 0 435 2851 2772 2701 2622 2551 2737 2587 93 805 500 1940 5 1 18672816 505 6.05 0.47 12 0.01 447.00 5782.00 4395 20240619 -38.45 2175 20241210 24.37 3330 -18.77 20250312 2440 10.86 20250120 4395 -38.45 20240619 2175 24.37 20241210 1.74 Y 092300 500 93 억 399240 N N 244 N 00 N