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
093190/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
20250401,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,13670290,2667,5.35,5060,5160,5060,6630,3570,5100,5125.72,11.19,0,288,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,993,7.45,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.47,3990,20241204,29.32,5270,-2.09,20250325,4295,20.14,20250103,5700,-9.47,20240401,3990,29.32,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,13097760,2556,5.13,5060,5160,5060,6630,3570,5100,5124.32,11.19,0,296,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,993,7.45,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.47,3990,20241204,29.32,5270,-2.09,20250325,4295,20.14,20250103,5700,-9.47,20240401,3990,29.32,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,50,2,0.98,8745830,1708,3.43,5060,5150,5060,6630,3570,5100,5120.51,11.19,0,278,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,991,7.43,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.65,3990,20241204,29.07,5270,-2.28,20250325,4295,19.91,20250103,5700,-9.65,20240401,3990,29.07,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,40,2,0.78,7392810,1445,2.90,5060,5140,5060,6630,3570,5100,5116.13,11.19,0,256,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,989,7.42,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.82,3990,20241204,28.82,5270,-2.47,20250325,4295,19.67,20250103,5700,-9.82,20240401,3990,28.82,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,40,2,0.78,7392810,1445,2.90,5060,5140,5060,6630,3570,5100,5116.13,11.19,0,256,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,989,7.42,0.47,12,0.01,693.00,10975.00,5700,20240401,-9.82,3990,20241204,28.82,5270,-2.47,20250325,4295,19.67,20250103,5700,-9.82,20240401,3990,28.82,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,110623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,30,2,0.59,4791930,938,1.88,5060,5140,5060,6630,3570,5100,5108.67,11.19,0,255,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,987,7.40,0.47,12,0.00,693.00,10975.00,5700,20240401,-10.00,3990,20241204,28.57,5270,-2.66,20250325,4295,19.44,20250103,5700,-10.00,20240401,3990,28.57,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,10,2,0.20,1439460,282,0.57,5060,5140,5060,6630,3570,5100,5104.47,11.19,0,9,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,983,7.37,0.47,12,0.00,693.00,10975.00,5700,20240401,-10.35,3990,20241204,28.07,5270,-3.04,20250325,4295,18.98,20250103,5700,-10.35,20240401,3990,28.07,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,N,00,N
20250401,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,40,2,0.78,493140,97,0.19,5060,5140,5060,6630,3570,5100,5083.92,11.19,0,8,5166,5132,5096,5062,5026,5150,5080,96,1530,500,3770,10,1,19238905,989,7.42,0.47,12,0.00,693.00,10975.00,5700,20240401,-9.82,3990,20241204,28.82,5270,-2.47,20250325,4295,19.67,20250103,5700,-9.82,20240401,3990,28.82,20241204,0.57,Y,093190,500,96 억,,2152218,N,N,5,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 160636 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 13670290 2667 5.35 5060 5160 5060 6630 3570 5100 5125.72 11.19 0 288 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 993 7.45 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.47 3990 20241204 29.32 5270 -2.09 20250325 4295 20.14 20250103 5700 -9.47 20240401 3990 29.32 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
3 20250401 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 13097760 2556 5.13 5060 5160 5060 6630 3570 5100 5124.32 11.19 0 296 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 993 7.45 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.47 3990 20241204 29.32 5270 -2.09 20250325 4295 20.14 20250103 5700 -9.47 20240401 3990 29.32 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
4 20250401 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 5150 50 2 0.98 8745830 1708 3.43 5060 5150 5060 6630 3570 5100 5120.51 11.19 0 278 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 991 7.43 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.65 3990 20241204 29.07 5270 -2.28 20250325 4295 19.91 20250103 5700 -9.65 20240401 3990 29.07 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
5 20250401 130636 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 40 2 0.78 7392810 1445 2.90 5060 5140 5060 6630 3570 5100 5116.13 11.19 0 256 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 989 7.42 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.82 3990 20241204 28.82 5270 -2.47 20250325 4295 19.67 20250103 5700 -9.82 20240401 3990 28.82 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
6 20250401 120637 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 40 2 0.78 7392810 1445 2.90 5060 5140 5060 6630 3570 5100 5116.13 11.19 0 256 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 989 7.42 0.47 12 0.01 693.00 10975.00 5700 20240401 -9.82 3990 20241204 28.82 5270 -2.47 20250325 4295 19.67 20250103 5700 -9.82 20240401 3990 28.82 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
7 20250401 110623 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 30 2 0.59 4791930 938 1.88 5060 5140 5060 6630 3570 5100 5108.67 11.19 0 255 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 987 7.40 0.47 12 0.00 693.00 10975.00 5700 20240401 -10.00 3990 20241204 28.57 5270 -2.66 20250325 4295 19.44 20250103 5700 -10.00 20240401 3990 28.57 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
8 20250401 100626 57 100.00 KOSDAQ 전기·전자 N N N N N 5110 10 2 0.20 1439460 282 0.57 5060 5140 5060 6630 3570 5100 5104.47 11.19 0 9 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 983 7.37 0.47 12 0.00 693.00 10975.00 5700 20240401 -10.35 3990 20241204 28.07 5270 -3.04 20250325 4295 18.98 20250103 5700 -10.35 20240401 3990 28.07 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N
9 20250401 090628 57 100.00 KOSDAQ 전기·전자 N N N N N 5140 40 2 0.78 493140 97 0.19 5060 5140 5060 6630 3570 5100 5083.92 11.19 0 8 5166 5132 5096 5062 5026 5150 5080 96 1530 500 3770 10 1 19238905 989 7.42 0.47 12 0.00 693.00 10975.00 5700 20240401 -9.82 3990 20241204 28.82 5270 -2.47 20250325 4295 19.67 20250103 5700 -9.82 20240401 3990 28.82 20241204 0.57 Y 093190 500 96 억 2152218 N N 5 N 00 N