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
102120/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
20250404,160707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9760,-120,5,-1.21,1962681540,202441,145.54,9490,10040,9430,12840,6920,9880,9695.03,2.83,0,8203,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1735,65.50,1.41,12,1.14,149.00,6898.00,19860,20240402,-50.86,6500,20241209,50.15,16000,-39.00,20250214,7390,32.07,20250102,19330,-49.51,20240404,6500,50.15,20241209,6.86,Y,102120,500,88 억,,504072,N,N,13561,N,00,N
20250404,150714,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9800,-80,5,-0.81,1827287330,188552,135.56,9490,10040,9430,12840,6920,9880,9691.16,2.83,0,8124,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1743,65.77,1.42,12,1.06,149.00,6898.00,19860,20240402,-50.65,6500,20241209,50.77,16000,-38.75,20250214,7390,32.61,20250102,19330,-49.30,20240404,6500,50.77,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,140716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9490,-390,5,-3.95,1604386355,165218,118.78,9490,10040,9480,12840,6920,9880,9710.72,2.83,0,2696,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1687,63.69,1.38,12,0.93,149.00,6898.00,19860,20240402,-52.22,6500,20241209,46.00,16000,-40.69,20250214,7390,28.42,20250102,19330,-50.91,20240404,6500,46.00,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,130715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9530,-350,5,-3.54,1478663275,152015,109.29,9490,10040,9490,12840,6920,9880,9727.09,2.83,0,7628,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1695,63.96,1.38,12,0.85,149.00,6898.00,19860,20240402,-52.01,6500,20241209,46.62,16000,-40.44,20250214,7390,28.96,20250102,19330,-50.70,20240404,6500,46.62,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,120709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9600,-280,5,-2.83,1121748235,114702,82.46,9490,10040,9490,12840,6920,9880,9779.67,2.83,0,5897,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1707,64.43,1.39,12,0.65,149.00,6898.00,19860,20240402,-51.66,6500,20241209,47.69,16000,-40.00,20250214,7390,29.91,20250102,19330,-50.34,20240404,6500,47.69,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,110712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9870,-10,5,-0.10,694393200,71274,51.24,9490,9940,9490,12840,6920,9880,9742.59,2.83,0,928,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1755,66.24,1.43,12,0.40,149.00,6898.00,19860,20240402,-50.30,6500,20241209,51.85,16000,-38.31,20250214,7390,33.56,20250102,19330,-48.94,20240404,6500,51.85,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,100713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9860,-20,5,-0.20,409590610,42420,30.50,9490,9920,9490,12840,6920,9880,9655.60,2.83,0,4433,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1753,66.17,1.43,12,0.24,149.00,6898.00,19860,20240402,-50.35,6500,20241209,51.69,16000,-38.38,20250214,7390,33.42,20250102,19330,-48.99,20240404,6500,51.69,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250404,090716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9570,-310,5,-3.14,138734610,14538,10.45,9490,9630,9490,12840,6920,9880,9542.90,2.83,0,4610,10346,10112,9796,9562,9246,10230,9680,89,2960,500,7110,10,1,17780753,1702,64.23,1.39,12,0.08,149.00,6898.00,19860,20240402,-51.81,6500,20241209,47.23,16000,-40.19,20250214,7390,29.50,20250102,19330,-50.49,20240404,6500,47.23,20241209,6.86,Y,102120,500,88 억,,504072,N,N,14376,N,00,N
20250403,160701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9880,-110,5,-1.10,1362307040,139094,63.03,9480,10030,9480,12980,7000,9990,9794.12,2.80,0,6483,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1757,66.31,1.43,12,0.78,149.00,6898.00,19860,20240402,-50.25,6500,20241209,52.00,16000,-38.25,20250214,7390,33.69,20250102,19330,-48.89,20240404,6500,52.00,20241209,7.05,Y,102120,500,88 억,,497213,N,N,14376,N,00,N
20250403,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,-100,5,-1.00,1273883830,130136,58.98,9480,10030,9480,12980,7000,9990,9788.87,2.80,0,4186,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1759,66.38,1.43,12,0.73,149.00,6898.00,19860,20240402,-50.20,6500,20241209,52.15,16000,-38.19,20250214,7390,33.83,20250102,19330,-48.84,20240404,6500,52.15,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N
20250403,140707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,-70,5,-0.70,1106007385,113192,51.30,9480,10030,9480,12980,7000,9990,9771.07,2.80,0,8426,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1764,66.58,1.44,12,0.64,149.00,6898.00,19860,20240402,-50.05,6500,20241209,52.62,16000,-38.00,20250214,7390,34.24,20250102,19330,-48.68,20240404,6500,52.62,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,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 160707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9760 -120 5 -1.21 1962681540 202441 145.54 9490 10040 9430 12840 6920 9880 9695.03 2.83 0 8203 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1735 65.50 1.41 12 1.14 149.00 6898.00 19860 20240402 -50.86 6500 20241209 50.15 16000 -39.00 20250214 7390 32.07 20250102 19330 -49.51 20240404 6500 50.15 20241209 6.86 Y 102120 500 88 억 504072 N N 13561 N 00 N
3 20250404 150714 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9800 -80 5 -0.81 1827287330 188552 135.56 9490 10040 9430 12840 6920 9880 9691.16 2.83 0 8124 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1743 65.77 1.42 12 1.06 149.00 6898.00 19860 20240402 -50.65 6500 20241209 50.77 16000 -38.75 20250214 7390 32.61 20250102 19330 -49.30 20240404 6500 50.77 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
4 20250404 140716 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9490 -390 5 -3.95 1604386355 165218 118.78 9490 10040 9480 12840 6920 9880 9710.72 2.83 0 2696 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1687 63.69 1.38 12 0.93 149.00 6898.00 19860 20240402 -52.22 6500 20241209 46.00 16000 -40.69 20250214 7390 28.42 20250102 19330 -50.91 20240404 6500 46.00 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
5 20250404 130715 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9530 -350 5 -3.54 1478663275 152015 109.29 9490 10040 9490 12840 6920 9880 9727.09 2.83 0 7628 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1695 63.96 1.38 12 0.85 149.00 6898.00 19860 20240402 -52.01 6500 20241209 46.62 16000 -40.44 20250214 7390 28.96 20250102 19330 -50.70 20240404 6500 46.62 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
6 20250404 120709 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9600 -280 5 -2.83 1121748235 114702 82.46 9490 10040 9490 12840 6920 9880 9779.67 2.83 0 5897 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1707 64.43 1.39 12 0.65 149.00 6898.00 19860 20240402 -51.66 6500 20241209 47.69 16000 -40.00 20250214 7390 29.91 20250102 19330 -50.34 20240404 6500 47.69 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
7 20250404 110712 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9870 -10 5 -0.10 694393200 71274 51.24 9490 9940 9490 12840 6920 9880 9742.59 2.83 0 928 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1755 66.24 1.43 12 0.40 149.00 6898.00 19860 20240402 -50.30 6500 20241209 51.85 16000 -38.31 20250214 7390 33.56 20250102 19330 -48.94 20240404 6500 51.85 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
8 20250404 100713 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9860 -20 5 -0.20 409590610 42420 30.50 9490 9920 9490 12840 6920 9880 9655.60 2.83 0 4433 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1753 66.17 1.43 12 0.24 149.00 6898.00 19860 20240402 -50.35 6500 20241209 51.69 16000 -38.38 20250214 7390 33.42 20250102 19330 -48.99 20240404 6500 51.69 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
9 20250404 090716 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9570 -310 5 -3.14 138734610 14538 10.45 9490 9630 9490 12840 6920 9880 9542.90 2.83 0 4610 10346 10112 9796 9562 9246 10230 9680 89 2960 500 7110 10 1 17780753 1702 64.23 1.39 12 0.08 149.00 6898.00 19860 20240402 -51.81 6500 20241209 47.23 16000 -40.19 20250214 7390 29.50 20250102 19330 -50.49 20240404 6500 47.23 20241209 6.86 Y 102120 500 88 억 504072 N N 14376 N 00 N
10 20250403 160701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9880 -110 5 -1.10 1362307040 139094 63.03 9480 10030 9480 12980 7000 9990 9794.12 2.80 0 6483 10790 10390 10150 9750 9510 10270 9630 89 2990 500 7190 10 1 17780753 1757 66.31 1.43 12 0.78 149.00 6898.00 19860 20240402 -50.25 6500 20241209 52.00 16000 -38.25 20250214 7390 33.69 20250102 19330 -48.89 20240404 6500 52.00 20241209 7.05 Y 102120 500 88 억 497213 N N 14376 N 00 N
11 20250403 150707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9890 -100 5 -1.00 1273883830 130136 58.98 9480 10030 9480 12980 7000 9990 9788.87 2.80 0 4186 10790 10390 10150 9750 9510 10270 9630 89 2990 500 7190 10 1 17780753 1759 66.38 1.43 12 0.73 149.00 6898.00 19860 20240402 -50.20 6500 20241209 52.15 16000 -38.19 20250214 7390 33.83 20250102 19330 -48.84 20240404 6500 52.15 20241209 7.05 Y 102120 500 88 억 497213 N N 21135 N 00 N
12 20250403 140707 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9920 -70 5 -0.70 1106007385 113192 51.30 9480 10030 9480 12980 7000 9990 9771.07 2.80 0 8426 10790 10390 10150 9750 9510 10270 9630 89 2990 500 7190 10 1 17780753 1764 66.58 1.44 12 0.64 149.00 6898.00 19860 20240402 -50.05 6500 20241209 52.62 16000 -38.00 20250214 7390 34.24 20250102 19330 -48.68 20240404 6500 52.62 20241209 7.05 Y 102120 500 88 억 497213 N N 21135 N 00 N