ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029480/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250404,160344,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2280,150,2,7.04,972990877,425379,668.83,2050,2430,2050,2765,1495,2130,2287.35,1.44,0,99493,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1255,1.10,0.54,12,0.77,2076.00,4243.00,7210,20240617,-68.38,2050,20250404,11.22,2620,-12.98,20250106,2050,11.22,20250404,7210,-68.38,20240617,2050,11.22,20250404,0.76,Y,029480,500,275 억,,792081,N,N,8231,N,00,N
20250404,150346,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2290,160,2,7.51,951733680,416064,654.19,2050,2430,2050,2765,1495,2130,2287.47,1.44,0,102066,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1260,1.10,0.54,12,0.76,2076.00,4243.00,7210,20240617,-68.24,2050,20250404,11.71,2620,-12.60,20250106,2050,11.71,20250404,7210,-68.24,20240617,2050,11.71,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,140347,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2240,110,2,5.16,920938810,402387,632.68,2050,2430,2050,2765,1495,2130,2288.69,1.44,0,94046,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1233,1.08,0.53,12,0.73,2076.00,4243.00,7210,20240617,-68.93,2050,20250404,9.27,2620,-14.50,20250106,2050,9.27,20250404,7210,-68.93,20240617,2050,9.27,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,130347,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2200,70,2,3.29,895845314,391108,614.95,2050,2430,2050,2765,1495,2130,2290.53,1.44,0,92821,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1211,1.06,0.52,12,0.71,2076.00,4243.00,7210,20240617,-69.49,2050,20250404,7.32,2620,-16.03,20250106,2050,7.32,20250404,7210,-69.49,20240617,2050,7.32,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,120344,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2275,145,2,6.81,754969324,328009,515.74,2050,2430,2050,2765,1495,2130,2301.67,1.44,0,78205,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1252,1.10,0.54,12,0.60,2076.00,4243.00,7210,20240617,-68.45,2050,20250404,10.98,2620,-13.17,20250106,2050,10.98,20250404,7210,-68.45,20240617,2050,10.98,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,110345,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2355,225,2,10.56,546460216,237581,373.56,2050,2430,2050,2765,1495,2130,2300.10,1.44,0,28815,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1296,1.13,0.56,12,0.43,2076.00,4243.00,7210,20240617,-67.34,2050,20250404,14.88,2620,-10.11,20250106,2050,14.88,20250404,7210,-67.34,20240617,2050,14.88,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,100346,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2240,110,2,5.16,143652641,66234,104.14,2050,2240,2050,2765,1495,2130,2168.87,1.44,0,14930,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1233,1.08,0.53,12,0.12,2076.00,4243.00,7210,20240617,-68.93,2050,20250404,9.27,2620,-14.50,20250106,2050,9.27,20250404,7210,-68.93,20240617,2050,9.27,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250404,090346,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2090,-40,5,-1.88,16942045,8172,12.85,2050,2155,2050,2765,1495,2130,2073.18,1.44,0,-78,2240,2185,2135,2080,2030,2160,2055,275,635,500,1530,5,1,55028621,1150,1.01,0.49,12,0.01,2076.00,4243.00,7210,20240617,-71.01,2050,20250404,1.95,2620,-20.23,20250106,2050,1.95,20250404,7210,-71.01,20240617,2050,1.95,20250404,0.76,Y,029480,500,275 억,,792081,N,N,7288,N,00,N
20250403,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,135187545,63600,75.58,2160,2190,2085,2795,1505,2150,2125.59,1.46,0,-11076,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1172,1.03,0.50,12,0.12,2076.00,4243.00,7210,20240617,-70.46,2060,20250331,3.40,2620,-18.70,20250106,2060,3.40,20250331,7210,-70.46,20240617,2060,3.40,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7288,N,00,N
20250403,150343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-30,5,-1.40,126986630,59745,71.00,2160,2190,2085,2795,1505,2150,2125.48,1.46,0,-9702,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1167,1.02,0.50,12,0.11,2076.00,4243.00,7210,20240617,-70.60,2060,20250331,2.91,2620,-19.08,20250106,2060,2.91,20250331,7210,-70.60,20240617,2060,2.91,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N
20250403,140342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-15,5,-0.70,117495870,55287,65.70,2160,2190,2085,2795,1505,2150,2125.20,1.46,0,-7626,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1175,1.03,0.50,12,0.10,2076.00,4243.00,7210,20240617,-70.39,2060,20250331,3.64,2620,-18.51,20250106,2060,3.64,20250331,7210,-70.39,20240617,2060,3.64,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,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 20250404 160344 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2280 150 2 7.04 972990877 425379 668.83 2050 2430 2050 2765 1495 2130 2287.35 1.44 0 99493 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1255 1.10 0.54 12 0.77 2076.00 4243.00 7210 20240617 -68.38 2050 20250404 11.22 2620 -12.98 20250106 2050 11.22 20250404 7210 -68.38 20240617 2050 11.22 20250404 0.76 Y 029480 500 275 억 792081 N N 8231 N 00 N
3 20250404 150346 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2290 160 2 7.51 951733680 416064 654.19 2050 2430 2050 2765 1495 2130 2287.47 1.44 0 102066 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1260 1.10 0.54 12 0.76 2076.00 4243.00 7210 20240617 -68.24 2050 20250404 11.71 2620 -12.60 20250106 2050 11.71 20250404 7210 -68.24 20240617 2050 11.71 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
4 20250404 140347 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2240 110 2 5.16 920938810 402387 632.68 2050 2430 2050 2765 1495 2130 2288.69 1.44 0 94046 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1233 1.08 0.53 12 0.73 2076.00 4243.00 7210 20240617 -68.93 2050 20250404 9.27 2620 -14.50 20250106 2050 9.27 20250404 7210 -68.93 20240617 2050 9.27 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
5 20250404 130347 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2200 70 2 3.29 895845314 391108 614.95 2050 2430 2050 2765 1495 2130 2290.53 1.44 0 92821 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1211 1.06 0.52 12 0.71 2076.00 4243.00 7210 20240617 -69.49 2050 20250404 7.32 2620 -16.03 20250106 2050 7.32 20250404 7210 -69.49 20240617 2050 7.32 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
6 20250404 120344 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2275 145 2 6.81 754969324 328009 515.74 2050 2430 2050 2765 1495 2130 2301.67 1.44 0 78205 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1252 1.10 0.54 12 0.60 2076.00 4243.00 7210 20240617 -68.45 2050 20250404 10.98 2620 -13.17 20250106 2050 10.98 20250404 7210 -68.45 20240617 2050 10.98 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
7 20250404 110345 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2355 225 2 10.56 546460216 237581 373.56 2050 2430 2050 2765 1495 2130 2300.10 1.44 0 28815 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1296 1.13 0.56 12 0.43 2076.00 4243.00 7210 20240617 -67.34 2050 20250404 14.88 2620 -10.11 20250106 2050 14.88 20250404 7210 -67.34 20240617 2050 14.88 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
8 20250404 100346 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2240 110 2 5.16 143652641 66234 104.14 2050 2240 2050 2765 1495 2130 2168.87 1.44 0 14930 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1233 1.08 0.53 12 0.12 2076.00 4243.00 7210 20240617 -68.93 2050 20250404 9.27 2620 -14.50 20250106 2050 9.27 20250404 7210 -68.93 20240617 2050 9.27 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
9 20250404 090346 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2090 -40 5 -1.88 16942045 8172 12.85 2050 2155 2050 2765 1495 2130 2073.18 1.44 0 -78 2240 2185 2135 2080 2030 2160 2055 275 635 500 1530 5 1 55028621 1150 1.01 0.49 12 0.01 2076.00 4243.00 7210 20240617 -71.01 2050 20250404 1.95 2620 -20.23 20250106 2050 1.95 20250404 7210 -71.01 20240617 2050 1.95 20250404 0.76 Y 029480 500 275 억 792081 N N 7288 N 00 N
10 20250403 160340 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -20 5 -0.93 135187545 63600 75.58 2160 2190 2085 2795 1505 2150 2125.59 1.46 0 -11076 2220 2185 2165 2130 2110 2175 2120 275 645 500 1540 5 1 55028621 1172 1.03 0.50 12 0.12 2076.00 4243.00 7210 20240617 -70.46 2060 20250331 3.40 2620 -18.70 20250106 2060 3.40 20250331 7210 -70.46 20240617 2060 3.40 20250331 0.75 Y 029480 500 275 억 802984 N N 7288 N 00 N
11 20250403 150343 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 -30 5 -1.40 126986630 59745 71.00 2160 2190 2085 2795 1505 2150 2125.48 1.46 0 -9702 2220 2185 2165 2130 2110 2175 2120 275 645 500 1540 5 1 55028621 1167 1.02 0.50 12 0.11 2076.00 4243.00 7210 20240617 -70.60 2060 20250331 2.91 2620 -19.08 20250106 2060 2.91 20250331 7210 -70.60 20240617 2060 2.91 20250331 0.75 Y 029480 500 275 억 802984 N N 7941 N 00 N
12 20250403 140342 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -15 5 -0.70 117495870 55287 65.70 2160 2190 2085 2795 1505 2150 2125.20 1.46 0 -7626 2220 2185 2165 2130 2110 2175 2120 275 645 500 1540 5 1 55028621 1175 1.03 0.50 12 0.10 2076.00 4243.00 7210 20240617 -70.39 2060 20250331 3.64 2620 -18.51 20250106 2060 3.64 20250331 7210 -70.39 20240617 2060 3.64 20250331 0.75 Y 029480 500 275 억 802984 N N 7941 N 00 N