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
096870/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
20250401,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,55,2,2.26,36652402,14902,114.13,2430,2600,2420,3155,1705,2430,2459.56,3.23,0,1294,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,166,-62.12,1.11,12,0.22,-40.00,2247.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2420,2.69,20250401,3325,-25.26,20240415,2150,15.58,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,65,2,2.67,34794912,14154,108.40,2430,2600,2420,3155,1705,2430,2458.31,3.23,0,1157,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,167,-62.38,1.11,12,0.21,-40.00,2247.00,3325,20240415,-24.96,2150,20241025,16.05,3070,-18.73,20250121,2420,3.10,20250401,3325,-24.96,20240415,2150,16.05,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,55,2,2.26,33204502,13514,103.50,2430,2600,2420,3155,1705,2430,2457.04,3.23,0,1029,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,166,-62.12,1.11,12,0.20,-40.00,2247.00,3325,20240415,-25.26,2150,20241025,15.58,3070,-19.06,20250121,2420,2.69,20250401,3325,-25.26,20240415,2150,15.58,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,100,2,4.12,28690667,11700,89.61,2430,2600,2420,3155,1705,2430,2452.19,3.23,0,592,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,169,-63.25,1.13,12,0.18,-40.00,2247.00,3325,20240415,-23.91,2150,20241025,17.67,3070,-17.59,20250121,2420,4.55,20250401,3325,-23.91,20240415,2150,17.67,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,150,2,6.17,27979787,11419,87.46,2430,2600,2420,3155,1705,2430,2450.28,3.23,0,563,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,172,-64.50,1.15,12,0.17,-40.00,2247.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2420,6.61,20250401,3325,-22.41,20240415,2150,20.00,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,85,2,3.50,26189242,10715,82.06,2430,2520,2420,3155,1705,2430,2444.17,3.23,0,589,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,168,-62.88,1.12,12,0.16,-40.00,2247.00,3325,20240415,-24.36,2150,20241025,16.98,3070,-18.08,20250121,2420,3.93,20250401,3325,-24.36,20240415,2150,16.98,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,100636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,65,2,2.67,22680927,9312,71.32,2430,2495,2420,3155,1705,2430,2435.67,3.23,0,549,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,167,-62.38,1.11,12,0.14,-40.00,2247.00,3325,20240415,-24.96,2150,20241025,16.05,3070,-18.73,20250121,2420,3.10,20250401,3325,-24.96,20240415,2150,16.05,20241025,0.00,Y,096870,500,33 억,,215488,N,N,0,N,00,N
20250401,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,0,3,0.00,19814110,8154,62.45,2430,2430,2420,3155,1705,2430,2429.99,3.23,0,447,2690,2560,2495,2365,2300,2527,2332,33,725,500,1700,5,1,6678400,162,-60.75,1.08,12,0.12,-40.00,2247.00,3325,20240415,-26.92,2150,20241025,13.02,3070,-20.85,20250121,2420,0.41,20250401,3325,-26.92,20240415,2150,13.02,20241025,0.00,Y,096870,500,33 억,,215488,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 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 55 2 2.26 36652402 14902 114.13 2430 2600 2420 3155 1705 2430 2459.56 3.23 0 1294 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 166 -62.12 1.11 12 0.22 -40.00 2247.00 3325 20240415 -25.26 2150 20241025 15.58 3070 -19.06 20250121 2420 2.69 20250401 3325 -25.26 20240415 2150 15.58 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
3 20250401 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 65 2 2.67 34794912 14154 108.40 2430 2600 2420 3155 1705 2430 2458.31 3.23 0 1157 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 167 -62.38 1.11 12 0.21 -40.00 2247.00 3325 20240415 -24.96 2150 20241025 16.05 3070 -18.73 20250121 2420 3.10 20250401 3325 -24.96 20240415 2150 16.05 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
4 20250401 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 55 2 2.26 33204502 13514 103.50 2430 2600 2420 3155 1705 2430 2457.04 3.23 0 1029 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 166 -62.12 1.11 12 0.20 -40.00 2247.00 3325 20240415 -25.26 2150 20241025 15.58 3070 -19.06 20250121 2420 2.69 20250401 3325 -25.26 20240415 2150 15.58 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
5 20250401 130647 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 100 2 4.12 28690667 11700 89.61 2430 2600 2420 3155 1705 2430 2452.19 3.23 0 592 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 169 -63.25 1.13 12 0.18 -40.00 2247.00 3325 20240415 -23.91 2150 20241025 17.67 3070 -17.59 20250121 2420 4.55 20250401 3325 -23.91 20240415 2150 17.67 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
6 20250401 120647 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 150 2 6.17 27979787 11419 87.46 2430 2600 2420 3155 1705 2430 2450.28 3.23 0 563 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 172 -64.50 1.15 12 0.17 -40.00 2247.00 3325 20240415 -22.41 2150 20241025 20.00 3070 -15.96 20250121 2420 6.61 20250401 3325 -22.41 20240415 2150 20.00 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
7 20250401 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 85 2 3.50 26189242 10715 82.06 2430 2520 2420 3155 1705 2430 2444.17 3.23 0 589 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 168 -62.88 1.12 12 0.16 -40.00 2247.00 3325 20240415 -24.36 2150 20241025 16.98 3070 -18.08 20250121 2420 3.93 20250401 3325 -24.36 20240415 2150 16.98 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
8 20250401 100636 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 65 2 2.67 22680927 9312 71.32 2430 2495 2420 3155 1705 2430 2435.67 3.23 0 549 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 167 -62.38 1.11 12 0.14 -40.00 2247.00 3325 20240415 -24.96 2150 20241025 16.05 3070 -18.73 20250121 2420 3.10 20250401 3325 -24.96 20240415 2150 16.05 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N
9 20250401 090638 57 100.00 KOSDAQ 전기·전자 N N N N N 2430 0 3 0.00 19814110 8154 62.45 2430 2430 2420 3155 1705 2430 2429.99 3.23 0 447 2690 2560 2495 2365 2300 2527 2332 33 725 500 1700 5 1 6678400 162 -60.75 1.08 12 0.12 -40.00 2247.00 3325 20240415 -26.92 2150 20241025 13.02 3070 -20.85 20250121 2420 0.41 20250401 3325 -26.92 20240415 2150 13.02 20241025 0.00 Y 096870 500 33 억 215488 N N 0 N 00 N