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
094170/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
20250401,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,400,2,1.95,2397755125,114079,94.21,20750,21250,20750,26700,14400,20550,21018.45,5.80,0,3498,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,3995,17.66,5.27,12,0.60,1186.00,3977.00,23950,20250320,-12.53,14718,20241203,42.34,23950,-12.53,20250320,17500,19.71,20250102,23950,-12.53,20250320,16140,29.80,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,7462,N,00,N
20250401,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,400,2,1.95,2159628525,102678,84.79,20750,21250,20750,26700,14400,20550,21033.02,5.80,0,3753,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,3995,17.66,5.27,12,0.54,1186.00,3977.00,23950,20250320,-12.53,14718,20241203,42.34,23950,-12.53,20250320,17500,19.71,20250102,23950,-12.53,20250320,16140,29.80,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,500,2,2.43,2031652075,96577,79.75,20750,21250,20750,26700,14400,20550,21036.60,5.80,0,2532,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,4014,17.75,5.29,12,0.51,1186.00,3977.00,23950,20250320,-12.11,14718,20241203,43.02,23950,-12.11,20250320,17500,20.29,20250102,23950,-12.11,20250320,16140,30.42,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,500,2,2.43,1761175825,83700,69.12,20750,21250,20750,26700,14400,20550,21041.53,5.80,0,738,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,4014,17.75,5.29,12,0.44,1186.00,3977.00,23950,20250320,-12.11,14718,20241203,43.02,23950,-12.11,20250320,17500,20.29,20250102,23950,-12.11,20250320,16140,30.42,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,400,2,1.95,1577374125,74937,61.88,20750,21250,20750,26700,14400,20550,21049.34,5.80,0,3511,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,3995,17.66,5.27,12,0.39,1186.00,3977.00,23950,20250320,-12.53,14718,20241203,42.34,23950,-12.53,20250320,17500,19.71,20250102,23950,-12.53,20250320,16140,29.80,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,110625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21200,650,2,3.16,1225020375,58186,48.05,20750,21250,20750,26700,14400,20550,21053.52,5.80,0,2313,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,4042,17.88,5.33,12,0.31,1186.00,3977.00,23950,20250320,-11.48,14718,20241203,44.04,23950,-11.48,20250320,17500,21.14,20250102,23950,-11.48,20250320,16140,31.35,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,100628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20950,400,2,1.95,808120025,38442,31.75,20750,21200,20750,26700,14400,20550,21021.80,5.80,0,339,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,3995,17.66,5.27,12,0.20,1186.00,3977.00,23950,20250320,-12.53,14718,20241203,42.34,23950,-12.53,20250320,17500,19.71,20250102,23950,-12.53,20250320,16140,29.80,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,N,00,N
20250401,090630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,550,2,2.68,81646950,3906,3.23,20750,21100,20750,26700,14400,20550,20902.96,5.80,0,-256,21350,20950,20500,20100,19650,21150,20300,97,6150,500,15200,50,1,19067208,4023,17.79,5.31,12,0.02,1186.00,3977.00,23950,20250320,-11.90,14718,20241203,43.36,23950,-11.90,20250320,17500,20.57,20250102,23950,-11.90,20250320,16140,30.73,20241203,6.26,Y,094170,500,97 억,,1105704,N,N,13505,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 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 400 2 1.95 2397755125 114079 94.21 20750 21250 20750 26700 14400 20550 21018.45 5.80 0 3498 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 3995 17.66 5.27 12 0.60 1186.00 3977.00 23950 20250320 -12.53 14718 20241203 42.34 23950 -12.53 20250320 17500 19.71 20250102 23950 -12.53 20250320 16140 29.80 20241203 6.26 Y 094170 500 97 억 1105704 N N 7462 N 00 N
3 20250401 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 400 2 1.95 2159628525 102678 84.79 20750 21250 20750 26700 14400 20550 21033.02 5.80 0 3753 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 3995 17.66 5.27 12 0.54 1186.00 3977.00 23950 20250320 -12.53 14718 20241203 42.34 23950 -12.53 20250320 17500 19.71 20250102 23950 -12.53 20250320 16140 29.80 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
4 20250401 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 21050 500 2 2.43 2031652075 96577 79.75 20750 21250 20750 26700 14400 20550 21036.60 5.80 0 2532 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 4014 17.75 5.29 12 0.51 1186.00 3977.00 23950 20250320 -12.11 14718 20241203 43.02 23950 -12.11 20250320 17500 20.29 20250102 23950 -12.11 20250320 16140 30.42 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
5 20250401 130639 57 100.00 KOSDAQ 전기·전자 N N N N N 21050 500 2 2.43 1761175825 83700 69.12 20750 21250 20750 26700 14400 20550 21041.53 5.80 0 738 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 4014 17.75 5.29 12 0.44 1186.00 3977.00 23950 20250320 -12.11 14718 20241203 43.02 23950 -12.11 20250320 17500 20.29 20250102 23950 -12.11 20250320 16140 30.42 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
6 20250401 120639 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 400 2 1.95 1577374125 74937 61.88 20750 21250 20750 26700 14400 20550 21049.34 5.80 0 3511 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 3995 17.66 5.27 12 0.39 1186.00 3977.00 23950 20250320 -12.53 14718 20241203 42.34 23950 -12.53 20250320 17500 19.71 20250102 23950 -12.53 20250320 16140 29.80 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
7 20250401 110625 57 100.00 KOSDAQ 전기·전자 N N N N N 21200 650 2 3.16 1225020375 58186 48.05 20750 21250 20750 26700 14400 20550 21053.52 5.80 0 2313 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 4042 17.88 5.33 12 0.31 1186.00 3977.00 23950 20250320 -11.48 14718 20241203 44.04 23950 -11.48 20250320 17500 21.14 20250102 23950 -11.48 20250320 16140 31.35 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
8 20250401 100628 57 100.00 KOSDAQ 전기·전자 N N N N N 20950 400 2 1.95 808120025 38442 31.75 20750 21200 20750 26700 14400 20550 21021.80 5.80 0 339 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 3995 17.66 5.27 12 0.20 1186.00 3977.00 23950 20250320 -12.53 14718 20241203 42.34 23950 -12.53 20250320 17500 19.71 20250102 23950 -12.53 20250320 16140 29.80 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N
9 20250401 090630 57 100.00 KOSDAQ 전기·전자 N N N N N 21100 550 2 2.68 81646950 3906 3.23 20750 21100 20750 26700 14400 20550 20902.96 5.80 0 -256 21350 20950 20500 20100 19650 21150 20300 97 6150 500 15200 50 1 19067208 4023 17.79 5.31 12 0.02 1186.00 3977.00 23950 20250320 -11.90 14718 20241203 43.36 23950 -11.90 20250320 17500 20.57 20250102 23950 -11.90 20250320 16140 30.73 20241203 6.26 Y 094170 500 97 억 1105704 N N 13505 N 00 N