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
092600/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
20250401,160635,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,24,2,3.97,17843471,28705,68.33,611,629,605,786,424,605,621.62,0.81,0,-28,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,158,-0.84,0.79,12,0.11,-745.00,793.00,2040,20240320,-69.17,578,20250320,8.82,1156,-45.59,20250102,578,8.82,20250320,1980,-68.23,20240401,578,8.82,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,150633,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,14,2,2.31,13095521,21094,50.22,611,629,605,786,424,605,620.82,0.81,0,-74,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,155,-0.83,0.78,12,0.08,-745.00,793.00,2040,20240320,-69.66,578,20250320,7.09,1156,-46.45,20250102,578,7.09,20250320,1980,-68.74,20240401,578,7.09,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,140634,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,15,2,2.48,12738054,20515,48.84,611,629,605,786,424,605,620.91,0.81,0,-190,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,156,-0.83,0.78,12,0.08,-745.00,793.00,2040,20240320,-69.61,578,20250320,7.27,1156,-46.37,20250102,578,7.27,20250320,1980,-68.69,20240401,578,7.27,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,130635,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,9,2,1.49,11250650,18113,43.12,611,629,605,786,424,605,621.14,0.81,0,764,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,154,-0.82,0.77,12,0.07,-745.00,793.00,2040,20240320,-69.90,578,20250320,6.23,1156,-46.89,20250102,578,6.23,20250320,1980,-68.99,20240401,578,6.23,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,120635,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,16,2,2.64,9348627,15013,35.74,611,629,605,786,424,605,622.70,0.81,0,-727,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,156,-0.83,0.78,12,0.06,-745.00,793.00,2040,20240320,-69.56,578,20250320,7.44,1156,-46.28,20250102,578,7.44,20250320,1980,-68.64,20240401,578,7.44,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,110622,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,16,2,2.64,8300240,13324,31.72,611,629,605,786,424,605,622.95,0.81,0,-329,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,156,-0.83,0.78,12,0.05,-745.00,793.00,2040,20240320,-69.56,578,20250320,7.44,1156,-46.28,20250102,578,7.44,20250320,1980,-68.64,20240401,578,7.44,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,100625,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,20,2,3.31,1398150,2275,5.42,611,629,605,786,424,605,614.57,0.81,0,-307,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,157,-0.84,0.79,12,0.01,-745.00,793.00,2040,20240320,-69.36,578,20250320,8.13,1156,-45.93,20250102,578,8.13,20250320,1980,-68.43,20240401,578,8.13,20250320,0.01,Y,092600,500,125 억,,203718,N,N,0,N,00,N
20250401,090627,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,605,0,3,0.00,87126,144,0.34,611,611,605,786,424,605,605.04,0.81,0,0,615,609,605,599,595,608,598,125,181,500,0,1,1,25083517,152,-0.81,0.76,12,0.00,-745.00,793.00,2040,20240320,-70.34,578,20250320,4.67,1156,-47.66,20250102,578,4.67,20250320,1980,-69.44,20240401,578,4.67,20250320,0.01,Y,092600,500,125 억,,203718,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 160635 51 100.00 KOSDAQ 전기·전자 N N N N N 629 24 2 3.97 17843471 28705 68.33 611 629 605 786 424 605 621.62 0.81 0 -28 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 158 -0.84 0.79 12 0.11 -745.00 793.00 2040 20240320 -69.17 578 20250320 8.82 1156 -45.59 20250102 578 8.82 20250320 1980 -68.23 20240401 578 8.82 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
3 20250401 150633 51 100.00 KOSDAQ 전기·전자 N N N N N 619 14 2 2.31 13095521 21094 50.22 611 629 605 786 424 605 620.82 0.81 0 -74 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 155 -0.83 0.78 12 0.08 -745.00 793.00 2040 20240320 -69.66 578 20250320 7.09 1156 -46.45 20250102 578 7.09 20250320 1980 -68.74 20240401 578 7.09 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
4 20250401 140634 51 100.00 KOSDAQ 전기·전자 N N N N N 620 15 2 2.48 12738054 20515 48.84 611 629 605 786 424 605 620.91 0.81 0 -190 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 156 -0.83 0.78 12 0.08 -745.00 793.00 2040 20240320 -69.61 578 20250320 7.27 1156 -46.37 20250102 578 7.27 20250320 1980 -68.69 20240401 578 7.27 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
5 20250401 130635 51 100.00 KOSDAQ 전기·전자 N N N N N 614 9 2 1.49 11250650 18113 43.12 611 629 605 786 424 605 621.14 0.81 0 764 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 154 -0.82 0.77 12 0.07 -745.00 793.00 2040 20240320 -69.90 578 20250320 6.23 1156 -46.89 20250102 578 6.23 20250320 1980 -68.99 20240401 578 6.23 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
6 20250401 120635 51 100.00 KOSDAQ 전기·전자 N N N N N 621 16 2 2.64 9348627 15013 35.74 611 629 605 786 424 605 622.70 0.81 0 -727 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 156 -0.83 0.78 12 0.06 -745.00 793.00 2040 20240320 -69.56 578 20250320 7.44 1156 -46.28 20250102 578 7.44 20250320 1980 -68.64 20240401 578 7.44 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
7 20250401 110622 51 100.00 KOSDAQ 전기·전자 N N N N N 621 16 2 2.64 8300240 13324 31.72 611 629 605 786 424 605 622.95 0.81 0 -329 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 156 -0.83 0.78 12 0.05 -745.00 793.00 2040 20240320 -69.56 578 20250320 7.44 1156 -46.28 20250102 578 7.44 20250320 1980 -68.64 20240401 578 7.44 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
8 20250401 100625 51 100.00 KOSDAQ 전기·전자 N N N N N 625 20 2 3.31 1398150 2275 5.42 611 629 605 786 424 605 614.57 0.81 0 -307 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 157 -0.84 0.79 12 0.01 -745.00 793.00 2040 20240320 -69.36 578 20250320 8.13 1156 -45.93 20250102 578 8.13 20250320 1980 -68.43 20240401 578 8.13 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N
9 20250401 090627 51 100.00 KOSDAQ 전기·전자 N N N N N 605 0 3 0.00 87126 144 0.34 611 611 605 786 424 605 605.04 0.81 0 0 615 609 605 599 595 608 598 125 181 500 0 1 1 25083517 152 -0.81 0.76 12 0.00 -745.00 793.00 2040 20240320 -70.34 578 20250320 4.67 1156 -47.66 20250102 578 4.67 20250320 1980 -69.44 20240401 578 4.67 20250320 0.01 Y 092600 500 125 억 203718 N N 0 N 00 N