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
094970/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
20250401,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,25,2,1.07,210833804,89579,89.66,2340,2370,2325,3040,1640,2340,2353.61,3.89,0,31608,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,396,4.45,0.29,12,0.53,532.00,8198.00,7070,20240612,-66.55,2310,20250328,2.38,3050,-22.46,20250106,2310,2.38,20250328,7070,-66.55,20240612,2310,2.38,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,25,2,1.07,204537769,86913,86.99,2340,2370,2325,3040,1640,2340,2353.36,3.89,0,31231,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,396,4.45,0.29,12,0.52,532.00,8198.00,7070,20240612,-66.55,2310,20250328,2.38,3050,-22.46,20250106,2310,2.38,20250328,7070,-66.55,20240612,2310,2.38,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,25,2,1.07,179048984,76099,76.17,2340,2370,2325,3040,1640,2340,2352.84,3.89,0,26724,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,396,4.45,0.29,12,0.45,532.00,8198.00,7070,20240612,-66.55,2310,20250328,2.38,3050,-22.46,20250106,2310,2.38,20250328,7070,-66.55,20240612,2310,2.38,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,15,2,0.64,157718920,67038,67.10,2340,2370,2325,3040,1640,2340,2352.68,3.89,0,23562,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,394,4.43,0.29,12,0.40,532.00,8198.00,7070,20240612,-66.69,2310,20250328,1.95,3050,-22.79,20250106,2310,1.95,20250328,7070,-66.69,20240612,2310,1.95,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,15,2,0.64,121155770,51501,51.55,2340,2370,2325,3040,1640,2340,2352.49,3.89,0,17921,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,394,4.43,0.29,12,0.31,532.00,8198.00,7070,20240612,-66.69,2310,20250328,1.95,3050,-22.79,20250106,2310,1.95,20250328,7070,-66.69,20240612,2310,1.95,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,110628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,10,2,0.43,73301245,31196,31.23,2340,2365,2325,3040,1640,2340,2349.70,3.89,0,14994,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,394,4.42,0.29,12,0.19,532.00,8198.00,7070,20240612,-66.76,2310,20250328,1.73,3050,-22.95,20250106,2310,1.73,20250328,7070,-66.76,20240612,2310,1.73,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,100631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,10,2,0.43,42582250,18109,18.13,2340,2365,2325,3040,1640,2340,2351.44,3.89,0,7104,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,394,4.42,0.29,12,0.11,532.00,8198.00,7070,20240612,-66.76,2310,20250328,1.73,3050,-22.95,20250106,2310,1.73,20250328,7070,-66.76,20240612,2310,1.73,20250328,2.66,Y,094970,500,83 억,,651741,N,N,0,N,00,N
20250401,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,-10,5,-0.43,5639390,2412,2.41,2340,2345,2325,3040,1640,2340,2338.06,3.89,0,1217,2446,2392,2351,2297,2256,2372,2277,84,700,500,1630,5,1,16748240,390,4.38,0.28,12,0.01,532.00,8198.00,7070,20240612,-67.04,2310,20250328,0.87,3050,-23.61,20250106,2310,0.87,20250328,7070,-67.04,20240612,2310,0.87,20250328,2.66,Y,094970,500,83 억,,651741,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 160641 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 25 2 1.07 210833804 89579 89.66 2340 2370 2325 3040 1640 2340 2353.61 3.89 0 31608 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 396 4.45 0.29 12 0.53 532.00 8198.00 7070 20240612 -66.55 2310 20250328 2.38 3050 -22.46 20250106 2310 2.38 20250328 7070 -66.55 20240612 2310 2.38 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
3 20250401 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 25 2 1.07 204537769 86913 86.99 2340 2370 2325 3040 1640 2340 2353.36 3.89 0 31231 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 396 4.45 0.29 12 0.52 532.00 8198.00 7070 20240612 -66.55 2310 20250328 2.38 3050 -22.46 20250106 2310 2.38 20250328 7070 -66.55 20240612 2310 2.38 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
4 20250401 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 25 2 1.07 179048984 76099 76.17 2340 2370 2325 3040 1640 2340 2352.84 3.89 0 26724 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 396 4.45 0.29 12 0.45 532.00 8198.00 7070 20240612 -66.55 2310 20250328 2.38 3050 -22.46 20250106 2310 2.38 20250328 7070 -66.55 20240612 2310 2.38 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
5 20250401 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 15 2 0.64 157718920 67038 67.10 2340 2370 2325 3040 1640 2340 2352.68 3.89 0 23562 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 394 4.43 0.29 12 0.40 532.00 8198.00 7070 20240612 -66.69 2310 20250328 1.95 3050 -22.79 20250106 2310 1.95 20250328 7070 -66.69 20240612 2310 1.95 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
6 20250401 120642 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 15 2 0.64 121155770 51501 51.55 2340 2370 2325 3040 1640 2340 2352.49 3.89 0 17921 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 394 4.43 0.29 12 0.31 532.00 8198.00 7070 20240612 -66.69 2310 20250328 1.95 3050 -22.79 20250106 2310 1.95 20250328 7070 -66.69 20240612 2310 1.95 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
7 20250401 110628 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 10 2 0.43 73301245 31196 31.23 2340 2365 2325 3040 1640 2340 2349.70 3.89 0 14994 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 394 4.42 0.29 12 0.19 532.00 8198.00 7070 20240612 -66.76 2310 20250328 1.73 3050 -22.95 20250106 2310 1.73 20250328 7070 -66.76 20240612 2310 1.73 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
8 20250401 100631 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 10 2 0.43 42582250 18109 18.13 2340 2365 2325 3040 1640 2340 2351.44 3.89 0 7104 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 394 4.42 0.29 12 0.11 532.00 8198.00 7070 20240612 -66.76 2310 20250328 1.73 3050 -22.95 20250106 2310 1.73 20250328 7070 -66.76 20240612 2310 1.73 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N
9 20250401 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 2330 -10 5 -0.43 5639390 2412 2.41 2340 2345 2325 3040 1640 2340 2338.06 3.89 0 1217 2446 2392 2351 2297 2256 2372 2277 84 700 500 1630 5 1 16748240 390 4.38 0.28 12 0.01 532.00 8198.00 7070 20240612 -67.04 2310 20250328 0.87 3050 -23.61 20250106 2310 0.87 20250328 7070 -67.04 20240612 2310 0.87 20250328 2.66 Y 094970 500 83 억 651741 N N 0 N 00 N