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
131400/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
20250404,160746,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1587,30,2,1.93,375479923,239147,138.73,1541,1603,1522,2020,1090,1557,1570.06,1.55,0,21452,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,946,-11.42,0.82,12,0.40,-139.00,1941.00,3250,20240611,-51.17,1522,20250404,4.27,2285,-30.55,20250225,1522,4.27,20250404,3250,-51.17,20240611,1522,4.27,20250404,0.78,Y,131400,500,297 억,,924559,N,N,21174,N,00,N
20250404,150753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1590,33,2,2.12,360984572,230006,133.43,1541,1603,1522,2020,1090,1557,1569.46,1.55,0,20301,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,947,-11.44,0.82,12,0.39,-139.00,1941.00,3250,20240611,-51.08,1522,20250404,4.47,2285,-30.42,20250225,1522,4.47,20250404,3250,-51.08,20240611,1522,4.47,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,140755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1547,-10,5,-0.64,329268878,209831,121.73,1541,1603,1522,2020,1090,1557,1569.21,1.55,0,14346,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,922,-11.13,0.80,12,0.35,-139.00,1941.00,3250,20240611,-52.40,1522,20250404,1.64,2285,-32.30,20250225,1522,1.64,20250404,3250,-52.40,20240611,1522,1.64,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,130753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1553,-4,5,-0.26,302460720,192553,111.70,1541,1603,1522,2020,1090,1557,1570.79,1.55,0,13251,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,925,-11.17,0.80,12,0.32,-139.00,1941.00,3250,20240611,-52.22,1522,20250404,2.04,2285,-32.04,20250225,1522,2.04,20250404,3250,-52.22,20240611,1522,2.04,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,120748,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1566,9,2,0.58,248837240,158069,91.70,1541,1603,1522,2020,1090,1557,1574.23,1.55,0,12861,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,933,-11.27,0.81,12,0.27,-139.00,1941.00,3250,20240611,-51.82,1522,20250404,2.89,2285,-31.47,20250225,1522,2.89,20250404,3250,-51.82,20240611,1522,2.89,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,110751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1593,36,2,2.31,168081532,106989,62.07,1541,1602,1522,2020,1090,1557,1571.02,1.55,0,8469,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,949,-11.46,0.82,12,0.18,-139.00,1941.00,3250,20240611,-50.98,1522,20250404,4.66,2285,-30.28,20250225,1522,4.66,20250404,3250,-50.98,20240611,1522,4.66,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,100751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1593,36,2,2.31,115534543,73991,42.92,1541,1599,1522,2020,1090,1557,1561.47,1.55,0,13127,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,949,-11.46,0.82,12,0.12,-139.00,1941.00,3250,20240611,-50.98,1522,20250404,4.66,2285,-30.28,20250225,1522,4.66,20250404,3250,-50.98,20240611,1522,4.66,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250404,090755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1531,-26,5,-1.67,31715218,20701,12.01,1541,1541,1522,2020,1090,1557,1532.06,1.55,0,-8286,1624,1590,1566,1532,1508,1578,1520,298,463,500,1120,1,1,59589882,912,-11.01,0.79,12,0.03,-139.00,1941.00,3250,20240611,-52.89,1522,20250404,0.59,2285,-33.00,20250225,1522,0.59,20250404,3250,-52.89,20240611,1522,0.59,20250404,0.78,Y,131400,500,297 억,,924559,N,N,12561,N,00,N
20250403,160739,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1557,-39,5,-2.44,267629994,171326,74.51,1600,1600,1542,2070,1118,1596,1562.11,1.57,0,-10742,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,928,-11.20,0.80,12,0.29,-139.00,1941.00,3250,20240611,-52.09,1542,20250403,0.97,2285,-31.86,20250225,1542,0.97,20250403,3250,-52.09,20240611,1542,0.97,20250403,0.79,Y,131400,500,297 억,,935369,N,N,12561,N,00,N
20250403,150745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1557,-39,5,-2.44,254290933,162757,70.79,1600,1600,1542,2070,1118,1596,1562.40,1.57,0,-6279,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,928,-11.20,0.80,12,0.27,-139.00,1941.00,3250,20240611,-52.09,1542,20250403,0.97,2285,-31.86,20250225,1542,0.97,20250403,3250,-52.09,20240611,1542,0.97,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N
20250403,140745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1565,-31,5,-1.94,231645836,148231,64.47,1600,1600,1542,2070,1118,1596,1562.73,1.57,0,-1794,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,933,-11.26,0.81,12,0.25,-139.00,1941.00,3250,20240611,-51.85,1542,20250403,1.49,2285,-31.51,20250225,1542,1.49,20250403,3250,-51.85,20240611,1542,1.49,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,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 160746 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1587 30 2 1.93 375479923 239147 138.73 1541 1603 1522 2020 1090 1557 1570.06 1.55 0 21452 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 946 -11.42 0.82 12 0.40 -139.00 1941.00 3250 20240611 -51.17 1522 20250404 4.27 2285 -30.55 20250225 1522 4.27 20250404 3250 -51.17 20240611 1522 4.27 20250404 0.78 Y 131400 500 297 억 924559 N N 21174 N 00 N
3 20250404 150753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1590 33 2 2.12 360984572 230006 133.43 1541 1603 1522 2020 1090 1557 1569.46 1.55 0 20301 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 947 -11.44 0.82 12 0.39 -139.00 1941.00 3250 20240611 -51.08 1522 20250404 4.47 2285 -30.42 20250225 1522 4.47 20250404 3250 -51.08 20240611 1522 4.47 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
4 20250404 140755 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1547 -10 5 -0.64 329268878 209831 121.73 1541 1603 1522 2020 1090 1557 1569.21 1.55 0 14346 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 922 -11.13 0.80 12 0.35 -139.00 1941.00 3250 20240611 -52.40 1522 20250404 1.64 2285 -32.30 20250225 1522 1.64 20250404 3250 -52.40 20240611 1522 1.64 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
5 20250404 130753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1553 -4 5 -0.26 302460720 192553 111.70 1541 1603 1522 2020 1090 1557 1570.79 1.55 0 13251 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 925 -11.17 0.80 12 0.32 -139.00 1941.00 3250 20240611 -52.22 1522 20250404 2.04 2285 -32.04 20250225 1522 2.04 20250404 3250 -52.22 20240611 1522 2.04 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
6 20250404 120748 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1566 9 2 0.58 248837240 158069 91.70 1541 1603 1522 2020 1090 1557 1574.23 1.55 0 12861 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 933 -11.27 0.81 12 0.27 -139.00 1941.00 3250 20240611 -51.82 1522 20250404 2.89 2285 -31.47 20250225 1522 2.89 20250404 3250 -51.82 20240611 1522 2.89 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
7 20250404 110751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1593 36 2 2.31 168081532 106989 62.07 1541 1602 1522 2020 1090 1557 1571.02 1.55 0 8469 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 949 -11.46 0.82 12 0.18 -139.00 1941.00 3250 20240611 -50.98 1522 20250404 4.66 2285 -30.28 20250225 1522 4.66 20250404 3250 -50.98 20240611 1522 4.66 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
8 20250404 100751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1593 36 2 2.31 115534543 73991 42.92 1541 1599 1522 2020 1090 1557 1561.47 1.55 0 13127 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 949 -11.46 0.82 12 0.12 -139.00 1941.00 3250 20240611 -50.98 1522 20250404 4.66 2285 -30.28 20250225 1522 4.66 20250404 3250 -50.98 20240611 1522 4.66 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
9 20250404 090755 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1531 -26 5 -1.67 31715218 20701 12.01 1541 1541 1522 2020 1090 1557 1532.06 1.55 0 -8286 1624 1590 1566 1532 1508 1578 1520 298 463 500 1120 1 1 59589882 912 -11.01 0.79 12 0.03 -139.00 1941.00 3250 20240611 -52.89 1522 20250404 0.59 2285 -33.00 20250225 1522 0.59 20250404 3250 -52.89 20240611 1522 0.59 20250404 0.78 Y 131400 500 297 억 924559 N N 12561 N 00 N
10 20250403 160739 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1557 -39 5 -2.44 267629994 171326 74.51 1600 1600 1542 2070 1118 1596 1562.11 1.57 0 -10742 1677 1636 1615 1574 1553 1626 1564 298 474 500 1140 1 1 59589882 928 -11.20 0.80 12 0.29 -139.00 1941.00 3250 20240611 -52.09 1542 20250403 0.97 2285 -31.86 20250225 1542 0.97 20250403 3250 -52.09 20240611 1542 0.97 20250403 0.79 Y 131400 500 297 억 935369 N N 12561 N 00 N
11 20250403 150745 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1557 -39 5 -2.44 254290933 162757 70.79 1600 1600 1542 2070 1118 1596 1562.40 1.57 0 -6279 1677 1636 1615 1574 1553 1626 1564 298 474 500 1140 1 1 59589882 928 -11.20 0.80 12 0.27 -139.00 1941.00 3250 20240611 -52.09 1542 20250403 0.97 2285 -31.86 20250225 1542 0.97 20250403 3250 -52.09 20240611 1542 0.97 20250403 0.79 Y 131400 500 297 억 935369 N N 13548 N 00 N
12 20250403 140745 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1565 -31 5 -1.94 231645836 148231 64.47 1600 1600 1542 2070 1118 1596 1562.73 1.57 0 -1794 1677 1636 1615 1574 1553 1626 1564 298 474 500 1140 1 1 59589882 933 -11.26 0.81 12 0.25 -139.00 1941.00 3250 20240611 -51.85 1542 20250403 1.49 2285 -31.51 20250225 1542 1.49 20250403 3250 -51.85 20240611 1542 1.49 20250403 0.79 Y 131400 500 297 억 935369 N N 13548 N 00 N