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
094840/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
20250401,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,710,2,12.07,1229280880,191471,301.54,5790,6660,5790,7640,4120,5880,6419.94,2.56,0,1913,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,690,4.54,0.30,12,1.83,1453.00,22298.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,2.86,Y,094840,500,52 억,,268487,N,N,330,N,00,N
20250401,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,680,2,11.56,1184496750,184653,290.80,5790,6660,5790,7640,4120,5880,6414.72,2.56,0,707,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,687,4.51,0.29,12,1.76,1453.00,22298.00,9690,20241211,-32.30,5250,20241112,24.95,7120,-7.87,20250108,5750,14.09,20250131,9690,-32.30,20241211,5250,24.95,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,640,2,10.88,1030554280,161169,253.82,5790,6660,5790,7640,4120,5880,6394.25,2.56,0,-3123,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,683,4.49,0.29,12,1.54,1453.00,22298.00,9690,20241211,-32.71,5250,20241112,24.19,7120,-8.43,20250108,5750,13.39,20250131,9690,-32.71,20241211,5250,24.19,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,550,2,9.35,944591240,147877,232.88,5790,6660,5790,7640,4120,5880,6387.68,2.56,0,-4251,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,673,4.43,0.29,12,1.41,1453.00,22298.00,9690,20241211,-33.64,5250,20241112,22.48,7120,-9.69,20250108,5750,11.83,20250131,9690,-33.64,20241211,5250,22.48,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,120641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,570,2,9.69,855767020,134087,211.17,5790,6660,5790,7640,4120,5880,6382.18,2.56,0,-6894,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,675,4.44,0.29,12,1.28,1453.00,22298.00,9690,20241211,-33.44,5250,20241112,22.86,7120,-9.41,20250108,5750,12.17,20250131,9690,-33.44,20241211,5250,22.86,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,500,2,8.50,370060570,59273,93.35,5790,6590,5790,7640,4120,5880,6243.32,2.56,0,-472,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,668,4.39,0.29,12,0.57,1453.00,22298.00,9690,20241211,-34.16,5250,20241112,21.52,7120,-10.39,20250108,5750,10.96,20250131,9690,-34.16,20241211,5250,21.52,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-10,5,-0.17,62412990,10549,16.61,5790,6080,5790,7640,4120,5880,5916.48,2.56,0,336,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,615,4.04,0.26,12,0.10,1453.00,22298.00,9690,20241211,-39.42,5250,20241112,11.81,7120,-17.56,20250108,5750,2.09,20250131,9690,-39.42,20241211,5250,11.81,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,N,00,N
20250401,090632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,70,2,1.19,31060360,5309,8.36,5790,6030,5790,7640,4120,5880,5850.51,2.56,0,1030,6193,6036,5893,5736,5593,5965,5665,52,1760,500,3760,10,1,10471840,623,4.09,0.27,12,0.05,1453.00,22298.00,9690,20241211,-38.60,5250,20241112,13.33,7120,-16.43,20250108,5750,3.48,20250131,9690,-38.60,20241211,5250,13.33,20241112,2.86,Y,094840,500,52 억,,268487,N,N,230,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 160640 57 100.00 KOSDAQ 전기·전자 N N N N N 6590 710 2 12.07 1229280880 191471 301.54 5790 6660 5790 7640 4120 5880 6419.94 2.56 0 1913 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 690 4.54 0.30 12 1.83 1453.00 22298.00 9690 20241211 -31.99 5250 20241112 25.52 7120 -7.44 20250108 5750 14.61 20250131 9690 -31.99 20241211 5250 25.52 20241112 2.86 Y 094840 500 52 억 268487 N N 330 N 00 N
3 20250401 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 680 2 11.56 1184496750 184653 290.80 5790 6660 5790 7640 4120 5880 6414.72 2.56 0 707 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 687 4.51 0.29 12 1.76 1453.00 22298.00 9690 20241211 -32.30 5250 20241112 24.95 7120 -7.87 20250108 5750 14.09 20250131 9690 -32.30 20241211 5250 24.95 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
4 20250401 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 640 2 10.88 1030554280 161169 253.82 5790 6660 5790 7640 4120 5880 6394.25 2.56 0 -3123 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 683 4.49 0.29 12 1.54 1453.00 22298.00 9690 20241211 -32.71 5250 20241112 24.19 7120 -8.43 20250108 5750 13.39 20250131 9690 -32.71 20241211 5250 24.19 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
5 20250401 130640 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 550 2 9.35 944591240 147877 232.88 5790 6660 5790 7640 4120 5880 6387.68 2.56 0 -4251 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 673 4.43 0.29 12 1.41 1453.00 22298.00 9690 20241211 -33.64 5250 20241112 22.48 7120 -9.69 20250108 5750 11.83 20250131 9690 -33.64 20241211 5250 22.48 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
6 20250401 120641 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 570 2 9.69 855767020 134087 211.17 5790 6660 5790 7640 4120 5880 6382.18 2.56 0 -6894 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 675 4.44 0.29 12 1.28 1453.00 22298.00 9690 20241211 -33.44 5250 20241112 22.86 7120 -9.41 20250108 5750 12.17 20250131 9690 -33.44 20241211 5250 22.86 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
7 20250401 110627 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 500 2 8.50 370060570 59273 93.35 5790 6590 5790 7640 4120 5880 6243.32 2.56 0 -472 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 668 4.39 0.29 12 0.57 1453.00 22298.00 9690 20241211 -34.16 5250 20241112 21.52 7120 -10.39 20250108 5750 10.96 20250131 9690 -34.16 20241211 5250 21.52 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
8 20250401 100630 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -10 5 -0.17 62412990 10549 16.61 5790 6080 5790 7640 4120 5880 5916.48 2.56 0 336 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 615 4.04 0.26 12 0.10 1453.00 22298.00 9690 20241211 -39.42 5250 20241112 11.81 7120 -17.56 20250108 5750 2.09 20250131 9690 -39.42 20241211 5250 11.81 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N
9 20250401 090632 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 70 2 1.19 31060360 5309 8.36 5790 6030 5790 7640 4120 5880 5850.51 2.56 0 1030 6193 6036 5893 5736 5593 5965 5665 52 1760 500 3760 10 1 10471840 623 4.09 0.27 12 0.05 1453.00 22298.00 9690 20241211 -38.60 5250 20241112 13.33 7120 -16.43 20250108 5750 3.48 20250131 9690 -38.60 20241211 5250 13.33 20241112 2.86 Y 094840 500 52 억 268487 N N 230 N 00 N