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
115440/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
20250404,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,100,2,1.56,388572855,60678,169.88,6330,6510,6300,8320,4480,6400,6403.85,4.45,0,2460,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,702,3.43,0.73,12,0.56,1895.00,8884.00,10450,20250103,-37.80,5630,20240805,15.45,10450,-37.80,20250103,6210,4.67,20250403,10450,-37.80,20250103,5630,15.45,20240805,5.00,Y,115440,500,53 억,,480164,N,N,2117,N,00,N
20250404,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,100,2,1.56,377998345,59049,165.32,6330,6510,6300,8320,4480,6400,6401.44,4.45,0,2104,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,702,3.43,0.73,12,0.55,1895.00,8884.00,10450,20250103,-37.80,5630,20240805,15.45,10450,-37.80,20250103,6210,4.67,20250403,10450,-37.80,20250103,5630,15.45,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,313068635,48994,137.17,6330,6510,6300,8320,4480,6400,6389.94,4.45,0,1400,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,688,3.36,0.72,12,0.45,1895.00,8884.00,10450,20250103,-39.04,5630,20240805,13.14,10450,-39.04,20250103,6210,2.58,20250403,10450,-39.04,20250103,5630,13.14,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,265294725,41520,116.24,6330,6510,6300,8320,4480,6400,6389.56,4.45,0,1758,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,688,3.36,0.72,12,0.38,1895.00,8884.00,10450,20250103,-39.04,5630,20240805,13.14,10450,-39.04,20250103,6210,2.58,20250403,10450,-39.04,20250103,5630,13.14,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-40,5,-0.62,218359675,34144,95.59,6330,6510,6300,8320,4480,6400,6395.26,4.45,0,3849,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,687,3.36,0.72,12,0.32,1895.00,8884.00,10450,20250103,-39.14,5630,20240805,12.97,10450,-39.14,20250103,6210,2.42,20250403,10450,-39.14,20250103,5630,12.97,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-20,5,-0.31,143415305,22482,62.94,6330,6430,6300,8320,4480,6400,6379.12,4.45,0,2081,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,689,3.37,0.72,12,0.21,1895.00,8884.00,10450,20250103,-38.95,5630,20240805,13.32,10450,-38.95,20250103,6210,2.74,20250403,10450,-38.95,20250103,5630,13.32,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,10,2,0.16,80699550,12677,35.49,6330,6430,6300,8320,4480,6400,6365.82,4.45,0,4459,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,692,3.38,0.72,12,0.12,1895.00,8884.00,10450,20250103,-38.66,5630,20240805,13.85,10450,-38.66,20250103,6210,3.22,20250403,10450,-38.66,20250103,5630,13.85,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250404,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,0,3,0.00,6568420,1037,2.90,6330,6430,6330,8320,4480,6400,6334.06,4.45,0,256,6686,6542,6376,6232,6066,6615,6305,54,1920,500,4090,10,1,10794292,691,3.38,0.72,12,0.01,1895.00,8884.00,10450,20250103,-38.76,5630,20240805,13.68,10450,-38.76,20250103,6210,3.06,20250403,10450,-38.76,20250103,5630,13.68,20240805,5.00,Y,115440,500,53 억,,480164,N,N,7,N,00,N
20250403,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-40,5,-0.62,227338890,35647,68.18,6330,6520,6210,8370,4510,6440,6377.50,4.41,0,3820,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,691,3.38,0.72,12,0.33,1895.00,8884.00,10450,20250103,-38.76,5630,20240805,13.68,10450,-38.76,20250103,6210,3.06,20250403,10450,-38.76,20250103,5630,13.68,20240805,5.11,Y,115440,500,53 억,,476487,N,N,7,N,00,N
20250403,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-10,5,-0.16,212038850,33258,63.62,6330,6520,6210,8370,4510,6440,6375.57,4.41,0,3633,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,694,3.39,0.72,12,0.31,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6210,3.54,20250403,10450,-38.47,20250103,5630,14.21,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N
20250403,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-10,5,-0.16,164074960,25824,49.40,6330,6430,6210,8370,4510,6440,6353.58,4.41,0,5608,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,694,3.39,0.72,12,0.24,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6210,3.54,20250403,10450,-38.47,20250103,5630,14.21,20240805,5.11,Y,115440,500,53 억,,476487,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 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 100 2 1.56 388572855 60678 169.88 6330 6510 6300 8320 4480 6400 6403.85 4.45 0 2460 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 702 3.43 0.73 12 0.56 1895.00 8884.00 10450 20250103 -37.80 5630 20240805 15.45 10450 -37.80 20250103 6210 4.67 20250403 10450 -37.80 20250103 5630 15.45 20240805 5.00 Y 115440 500 53 억 480164 N N 2117 N 00 N
3 20250404 150733 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 100 2 1.56 377998345 59049 165.32 6330 6510 6300 8320 4480 6400 6401.44 4.45 0 2104 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 702 3.43 0.73 12 0.55 1895.00 8884.00 10450 20250103 -37.80 5630 20240805 15.45 10450 -37.80 20250103 6210 4.67 20250403 10450 -37.80 20250103 5630 15.45 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
4 20250404 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -30 5 -0.47 313068635 48994 137.17 6330 6510 6300 8320 4480 6400 6389.94 4.45 0 1400 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 688 3.36 0.72 12 0.45 1895.00 8884.00 10450 20250103 -39.04 5630 20240805 13.14 10450 -39.04 20250103 6210 2.58 20250403 10450 -39.04 20250103 5630 13.14 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
5 20250404 130733 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -30 5 -0.47 265294725 41520 116.24 6330 6510 6300 8320 4480 6400 6389.56 4.45 0 1758 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 688 3.36 0.72 12 0.38 1895.00 8884.00 10450 20250103 -39.04 5630 20240805 13.14 10450 -39.04 20250103 6210 2.58 20250403 10450 -39.04 20250103 5630 13.14 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
6 20250404 120727 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -40 5 -0.62 218359675 34144 95.59 6330 6510 6300 8320 4480 6400 6395.26 4.45 0 3849 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 687 3.36 0.72 12 0.32 1895.00 8884.00 10450 20250103 -39.14 5630 20240805 12.97 10450 -39.14 20250103 6210 2.42 20250403 10450 -39.14 20250103 5630 12.97 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
7 20250404 110730 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 -20 5 -0.31 143415305 22482 62.94 6330 6430 6300 8320 4480 6400 6379.12 4.45 0 2081 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 689 3.37 0.72 12 0.21 1895.00 8884.00 10450 20250103 -38.95 5630 20240805 13.32 10450 -38.95 20250103 6210 2.74 20250403 10450 -38.95 20250103 5630 13.32 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
8 20250404 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 10 2 0.16 80699550 12677 35.49 6330 6430 6300 8320 4480 6400 6365.82 4.45 0 4459 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 692 3.38 0.72 12 0.12 1895.00 8884.00 10450 20250103 -38.66 5630 20240805 13.85 10450 -38.66 20250103 6210 3.22 20250403 10450 -38.66 20250103 5630 13.85 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
9 20250404 090734 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 0 3 0.00 6568420 1037 2.90 6330 6430 6330 8320 4480 6400 6334.06 4.45 0 256 6686 6542 6376 6232 6066 6615 6305 54 1920 500 4090 10 1 10794292 691 3.38 0.72 12 0.01 1895.00 8884.00 10450 20250103 -38.76 5630 20240805 13.68 10450 -38.76 20250103 6210 3.06 20250403 10450 -38.76 20250103 5630 13.68 20240805 5.00 Y 115440 500 53 억 480164 N N 7 N 00 N
10 20250403 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 -40 5 -0.62 227338890 35647 68.18 6330 6520 6210 8370 4510 6440 6377.50 4.41 0 3820 6640 6540 6470 6370 6300 6505 6335 54 1930 500 4120 10 1 10794292 691 3.38 0.72 12 0.33 1895.00 8884.00 10450 20250103 -38.76 5630 20240805 13.68 10450 -38.76 20250103 6210 3.06 20250403 10450 -38.76 20250103 5630 13.68 20240805 5.11 Y 115440 500 53 억 476487 N N 7 N 00 N
11 20250403 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -10 5 -0.16 212038850 33258 63.62 6330 6520 6210 8370 4510 6440 6375.57 4.41 0 3633 6640 6540 6470 6370 6300 6505 6335 54 1930 500 4120 10 1 10794292 694 3.39 0.72 12 0.31 1895.00 8884.00 10450 20250103 -38.47 5630 20240805 14.21 10450 -38.47 20250103 6210 3.54 20250403 10450 -38.47 20250103 5630 14.21 20240805 5.11 Y 115440 500 53 억 476487 N N 0 N 00 N
12 20250403 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -10 5 -0.16 164074960 25824 49.40 6330 6430 6210 8370 4510 6440 6353.58 4.41 0 5608 6640 6540 6470 6370 6300 6505 6335 54 1930 500 4120 10 1 10794292 694 3.39 0.72 12 0.24 1895.00 8884.00 10450 20250103 -38.47 5630 20240805 14.21 10450 -38.47 20250103 6210 3.54 20250403 10450 -38.47 20250103 5630 14.21 20240805 5.11 Y 115440 500 53 억 476487 N N 0 N 00 N