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
080520/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
20250404,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-30,5,-1.01,129479535,43774,627.22,2935,2995,2900,3850,2080,2965,2957.93,1.10,0,784,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,345,6.30,0.26,12,0.37,466.00,11438.00,4800,20240627,-38.85,2800,20241210,4.82,3260,-9.97,20250221,2850,2.98,20250403,4800,-38.85,20240627,2800,4.82,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-30,5,-1.01,128850970,43560,624.16,2935,2995,2900,3850,2080,2965,2958.01,1.10,0,865,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,345,6.30,0.26,12,0.37,466.00,11438.00,4800,20240627,-38.85,2800,20241210,4.82,3260,-9.97,20250221,2850,2.98,20250403,4800,-38.85,20240627,2800,4.82,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,17388805,5867,84.07,2935,2995,2900,3850,2080,2965,2963.83,1.10,0,164,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,348,6.36,0.26,12,0.05,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2850,4.04,20250403,4800,-38.23,20240627,2800,5.89,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,15,2,0.51,14592015,4923,70.54,2935,2995,2900,3850,2080,2965,2964.05,1.10,0,132,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,350,6.39,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.92,2800,20241210,6.43,3260,-8.59,20250221,2850,4.56,20250403,4800,-37.92,20240627,2800,6.43,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,120614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,13286915,4483,64.24,2935,2995,2900,3850,2080,2965,2963.84,1.10,0,111,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,348,6.36,0.26,12,0.04,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2850,4.04,20250403,4800,-38.23,20240627,2800,5.89,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,30,2,1.01,12694650,4283,61.37,2935,2995,2900,3850,2080,2965,2963.96,1.10,0,94,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,352,6.43,0.26,12,0.04,466.00,11438.00,4800,20240627,-37.60,2800,20241210,6.96,3260,-8.13,20250221,2850,5.09,20250403,4800,-37.60,20240627,2800,6.96,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,15,2,0.51,4403785,1495,21.42,2935,2980,2900,3850,2080,2965,2945.68,1.10,0,-23,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,350,6.39,0.26,12,0.01,466.00,11438.00,4800,20240627,-37.92,2800,20241210,6.43,3260,-8.59,20250221,2850,4.56,20250403,4800,-37.92,20240627,2800,6.43,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250404,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-30,5,-1.01,293500,100,1.43,2935,2935,2935,3850,2080,2965,2935.00,1.10,0,0,3075,3020,2935,2880,2795,2977,2837,59,885,500,2130,5,1,11746609,345,6.30,0.26,12,0.00,466.00,11438.00,4800,20240627,-38.85,2800,20241210,4.82,3260,-9.97,20250221,2850,2.98,20250403,4800,-38.85,20240627,2800,4.82,20241210,0.89,Y,080520,500,58 억,,129490,N,N,0,N,00,N
20250403,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-20,5,-0.67,20300100,6979,62.32,2990,2990,2850,3880,2090,2985,2908.74,1.10,0,67,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,348,6.36,0.26,12,0.06,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2850,4.04,20250403,4800,-38.23,20240627,2800,5.89,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N
20250403,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-60,5,-2.01,19819980,6816,60.87,2990,2990,2850,3880,2090,2985,2907.86,1.10,0,69,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,344,6.28,0.26,12,0.06,466.00,11438.00,4800,20240627,-39.06,2800,20241210,4.46,3260,-10.28,20250221,2850,2.63,20250403,4800,-39.06,20240627,2800,4.46,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N
20250403,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-5,5,-0.17,18880250,6495,58.00,2990,2990,2850,3880,2090,2985,2906.89,1.10,0,58,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,350,6.39,0.26,12,0.06,466.00,11438.00,4800,20240627,-37.92,2800,20241210,6.43,3260,-8.59,20250221,2850,4.56,20250403,4800,-37.92,20240627,2800,6.43,20241210,0.88,Y,080520,500,58 억,,129422,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 20250404 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -30 5 -1.01 129479535 43774 627.22 2935 2995 2900 3850 2080 2965 2957.93 1.10 0 784 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 345 6.30 0.26 12 0.37 466.00 11438.00 4800 20240627 -38.85 2800 20241210 4.82 3260 -9.97 20250221 2850 2.98 20250403 4800 -38.85 20240627 2800 4.82 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
3 20250404 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -30 5 -1.01 128850970 43560 624.16 2935 2995 2900 3850 2080 2965 2958.01 1.10 0 865 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 345 6.30 0.26 12 0.37 466.00 11438.00 4800 20240627 -38.85 2800 20241210 4.82 3260 -9.97 20250221 2850 2.98 20250403 4800 -38.85 20240627 2800 4.82 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
4 20250404 140620 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 17388805 5867 84.07 2935 2995 2900 3850 2080 2965 2963.83 1.10 0 164 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 348 6.36 0.26 12 0.05 466.00 11438.00 4800 20240627 -38.23 2800 20241210 5.89 3260 -9.05 20250221 2850 4.04 20250403 4800 -38.23 20240627 2800 5.89 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
5 20250404 130620 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 15 2 0.51 14592015 4923 70.54 2935 2995 2900 3850 2080 2965 2964.05 1.10 0 132 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 350 6.39 0.26 12 0.04 466.00 11438.00 4800 20240627 -37.92 2800 20241210 6.43 3260 -8.59 20250221 2850 4.56 20250403 4800 -37.92 20240627 2800 6.43 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
6 20250404 120614 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 0 3 0.00 13286915 4483 64.24 2935 2995 2900 3850 2080 2965 2963.84 1.10 0 111 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 348 6.36 0.26 12 0.04 466.00 11438.00 4800 20240627 -38.23 2800 20241210 5.89 3260 -9.05 20250221 2850 4.04 20250403 4800 -38.23 20240627 2800 5.89 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
7 20250404 110618 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 30 2 1.01 12694650 4283 61.37 2935 2995 2900 3850 2080 2965 2963.96 1.10 0 94 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 352 6.43 0.26 12 0.04 466.00 11438.00 4800 20240627 -37.60 2800 20241210 6.96 3260 -8.13 20250221 2850 5.09 20250403 4800 -37.60 20240627 2800 6.96 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
8 20250404 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 15 2 0.51 4403785 1495 21.42 2935 2980 2900 3850 2080 2965 2945.68 1.10 0 -23 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 350 6.39 0.26 12 0.01 466.00 11438.00 4800 20240627 -37.92 2800 20241210 6.43 3260 -8.59 20250221 2850 4.56 20250403 4800 -37.92 20240627 2800 6.43 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
9 20250404 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -30 5 -1.01 293500 100 1.43 2935 2935 2935 3850 2080 2965 2935.00 1.10 0 0 3075 3020 2935 2880 2795 2977 2837 59 885 500 2130 5 1 11746609 345 6.30 0.26 12 0.00 466.00 11438.00 4800 20240627 -38.85 2800 20241210 4.82 3260 -9.97 20250221 2850 2.98 20250403 4800 -38.85 20240627 2800 4.82 20241210 0.89 Y 080520 500 58 억 129490 N N 0 N 00 N
10 20250403 160607 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 -20 5 -0.67 20300100 6979 62.32 2990 2990 2850 3880 2090 2985 2908.74 1.10 0 67 3045 3015 2955 2925 2865 3030 2940 59 895 500 2140 5 1 11746609 348 6.36 0.26 12 0.06 466.00 11438.00 4800 20240627 -38.23 2800 20241210 5.89 3260 -9.05 20250221 2850 4.04 20250403 4800 -38.23 20240627 2800 5.89 20241210 0.88 Y 080520 500 58 억 129422 N N 0 N 00 N
11 20250403 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -60 5 -2.01 19819980 6816 60.87 2990 2990 2850 3880 2090 2985 2907.86 1.10 0 69 3045 3015 2955 2925 2865 3030 2940 59 895 500 2140 5 1 11746609 344 6.28 0.26 12 0.06 466.00 11438.00 4800 20240627 -39.06 2800 20241210 4.46 3260 -10.28 20250221 2850 2.63 20250403 4800 -39.06 20240627 2800 4.46 20241210 0.88 Y 080520 500 58 억 129422 N N 0 N 00 N
12 20250403 140612 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -5 5 -0.17 18880250 6495 58.00 2990 2990 2850 3880 2090 2985 2906.89 1.10 0 58 3045 3015 2955 2925 2865 3030 2940 59 895 500 2140 5 1 11746609 350 6.39 0.26 12 0.06 466.00 11438.00 4800 20240627 -37.92 2800 20241210 6.43 3260 -8.59 20250221 2850 4.56 20250403 4800 -37.92 20240627 2800 6.43 20241210 0.88 Y 080520 500 58 억 129422 N N 0 N 00 N