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
126340/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
20250401,160729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22900,300,2,1.33,119534500,5234,28.40,22700,23100,22550,29350,15850,22600,22838.07,1.47,0,-53,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1393,-16.07,1.56,12,0.09,-1425.00,14701.00,58900,20240523,-61.12,22242,20241209,2.96,31700,-27.76,20250120,22400,2.23,20250331,61700,-62.88,20240523,22400,2.23,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,150727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,250,2,1.11,110916900,4856,26.35,22700,23100,22550,29350,15850,22600,22841.21,1.47,0,163,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1390,-16.04,1.55,12,0.08,-1425.00,14701.00,58900,20240523,-61.21,22242,20241209,2.73,31700,-27.92,20250120,22400,2.01,20250331,61700,-62.97,20240523,22400,2.01,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,140727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,250,2,1.11,100453550,4398,23.87,22700,23100,22550,29350,15850,22600,22840.73,1.47,0,578,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1390,-16.04,1.55,12,0.07,-1425.00,14701.00,58900,20240523,-61.21,22242,20241209,2.73,31700,-27.92,20250120,22400,2.01,20250331,61700,-62.97,20240523,22400,2.01,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,130728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,250,2,1.11,93481100,4093,22.21,22700,23100,22550,29350,15850,22600,22839.26,1.47,0,749,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1390,-16.04,1.55,12,0.07,-1425.00,14701.00,58900,20240523,-61.21,22242,20241209,2.73,31700,-27.92,20250120,22400,2.01,20250331,61700,-62.97,20240523,22400,2.01,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,120728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,350,2,1.55,84090600,3683,19.99,22700,23100,22550,29350,15850,22600,22832.09,1.47,0,937,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1397,-16.11,1.56,12,0.06,-1425.00,14701.00,58900,20240523,-61.04,22242,20241209,3.18,31700,-27.60,20250120,22400,2.46,20250331,61700,-62.80,20240523,22400,2.46,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,110715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22900,300,2,1.33,65185950,2860,15.52,22700,23100,22550,29350,15850,22600,22792.29,1.47,0,638,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1393,-16.07,1.56,12,0.05,-1425.00,14701.00,58900,20240523,-61.12,22242,20241209,2.96,31700,-27.76,20250120,22400,2.23,20250331,61700,-62.88,20240523,22400,2.23,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,100716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,0,3,0.00,27614700,1208,6.56,22700,23100,22550,29350,15850,22600,22859.85,1.47,0,-292,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1375,-15.86,1.54,12,0.02,-1425.00,14701.00,58900,20240523,-61.63,22242,20241209,1.61,31700,-28.71,20250120,22400,0.89,20250331,61700,-63.37,20240523,22400,0.89,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,N,00,N
20250401,090718,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,400,2,1.77,1984650,87,0.47,22700,23000,22700,29350,15850,22600,22812.07,1.47,0,-9,23533,23066,22733,22266,21933,22900,22100,30,6750,500,15820,50,1,6085118,1400,-16.14,1.56,12,0.00,-1425.00,14701.00,58900,20240523,-60.95,22242,20241209,3.41,31700,-27.44,20250120,22400,2.68,20250331,61700,-62.72,20240523,22400,2.68,20250331,1.31,Y,126340,500,30 억,,89206,N,N,523,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 160729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22900 300 2 1.33 119534500 5234 28.40 22700 23100 22550 29350 15850 22600 22838.07 1.47 0 -53 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1393 -16.07 1.56 12 0.09 -1425.00 14701.00 58900 20240523 -61.12 22242 20241209 2.96 31700 -27.76 20250120 22400 2.23 20250331 61700 -62.88 20240523 22400 2.23 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
3 20250401 150727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 250 2 1.11 110916900 4856 26.35 22700 23100 22550 29350 15850 22600 22841.21 1.47 0 163 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1390 -16.04 1.55 12 0.08 -1425.00 14701.00 58900 20240523 -61.21 22242 20241209 2.73 31700 -27.92 20250120 22400 2.01 20250331 61700 -62.97 20240523 22400 2.01 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
4 20250401 140727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 250 2 1.11 100453550 4398 23.87 22700 23100 22550 29350 15850 22600 22840.73 1.47 0 578 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1390 -16.04 1.55 12 0.07 -1425.00 14701.00 58900 20240523 -61.21 22242 20241209 2.73 31700 -27.92 20250120 22400 2.01 20250331 61700 -62.97 20240523 22400 2.01 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
5 20250401 130728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 250 2 1.11 93481100 4093 22.21 22700 23100 22550 29350 15850 22600 22839.26 1.47 0 749 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1390 -16.04 1.55 12 0.07 -1425.00 14701.00 58900 20240523 -61.21 22242 20241209 2.73 31700 -27.92 20250120 22400 2.01 20250331 61700 -62.97 20240523 22400 2.01 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
6 20250401 120728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22950 350 2 1.55 84090600 3683 19.99 22700 23100 22550 29350 15850 22600 22832.09 1.47 0 937 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1397 -16.11 1.56 12 0.06 -1425.00 14701.00 58900 20240523 -61.04 22242 20241209 3.18 31700 -27.60 20250120 22400 2.46 20250331 61700 -62.80 20240523 22400 2.46 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
7 20250401 110715 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22900 300 2 1.33 65185950 2860 15.52 22700 23100 22550 29350 15850 22600 22792.29 1.47 0 638 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1393 -16.07 1.56 12 0.05 -1425.00 14701.00 58900 20240523 -61.12 22242 20241209 2.96 31700 -27.76 20250120 22400 2.23 20250331 61700 -62.88 20240523 22400 2.23 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
8 20250401 100716 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22600 0 3 0.00 27614700 1208 6.56 22700 23100 22550 29350 15850 22600 22859.85 1.47 0 -292 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1375 -15.86 1.54 12 0.02 -1425.00 14701.00 58900 20240523 -61.63 22242 20241209 1.61 31700 -28.71 20250120 22400 0.89 20250331 61700 -63.37 20240523 22400 0.89 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N
9 20250401 090718 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23000 400 2 1.77 1984650 87 0.47 22700 23000 22700 29350 15850 22600 22812.07 1.47 0 -9 23533 23066 22733 22266 21933 22900 22100 30 6750 500 15820 50 1 6085118 1400 -16.14 1.56 12 0.00 -1425.00 14701.00 58900 20240523 -60.95 22242 20241209 3.41 31700 -27.44 20250120 22400 2.68 20250331 61700 -62.72 20240523 22400 2.68 20250331 1.31 Y 126340 500 30 억 89206 N N 523 N 00 N