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
155650/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
20250404,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-10,5,-0.30,69537072,21130,98.65,3350,3350,3240,4355,2345,3350,3290.92,2.84,0,753,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,650,9.63,0.52,12,0.11,347.00,6406.00,5850,20240408,-42.91,2850,20241209,17.19,3725,-10.34,20250212,3065,8.97,20250331,5850,-42.91,20240408,2850,17.19,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-35,5,-1.04,56080572,17083,79.76,3350,3350,3240,4355,2345,3350,3282.83,2.84,0,785,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,646,9.55,0.52,12,0.09,347.00,6406.00,5850,20240408,-43.33,2850,20241209,16.32,3725,-11.01,20250212,3065,8.16,20250331,5850,-43.33,20240408,2850,16.32,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-30,5,-0.90,50289317,15329,71.57,3350,3350,3240,4355,2345,3350,3280.67,2.84,0,656,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,647,9.57,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.25,2850,20241209,16.49,3725,-10.87,20250212,3065,8.32,20250331,5850,-43.25,20240408,2850,16.49,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,130814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-10,5,-0.30,46471417,14180,66.20,3350,3350,3240,4355,2345,3350,3277.25,2.84,0,1294,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,650,9.63,0.52,12,0.07,347.00,6406.00,5850,20240408,-42.91,2850,20241209,17.19,3725,-10.34,20250212,3065,8.97,20250331,5850,-42.91,20240408,2850,17.19,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-85,5,-2.54,22935475,6983,32.60,3350,3350,3240,4355,2345,3350,3284.47,2.84,0,762,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,636,9.41,0.51,12,0.04,347.00,6406.00,5850,20240408,-44.19,2850,20241209,14.56,3725,-12.35,20250212,3065,6.53,20250331,5850,-44.19,20240408,2850,14.56,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-55,5,-1.64,17406510,5302,24.75,3350,3350,3240,4355,2345,3350,3283.01,2.84,0,222,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,642,9.50,0.51,12,0.03,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5850,-43.68,20240408,2850,15.61,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-25,5,-0.75,11092665,3376,15.76,3350,3350,3240,4355,2345,3350,3285.74,2.84,0,-136,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,648,9.58,0.52,12,0.02,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5850,-43.16,20240408,2850,16.67,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250404,090815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-65,5,-1.94,4629170,1403,6.55,3350,3350,3240,4355,2345,3350,3299.48,2.84,0,90,3480,3415,3285,3220,3090,3447,3252,100,1005,500,2340,5,1,19474358,640,9.47,0.51,12,0.01,347.00,6406.00,5850,20240408,-43.85,2850,20241209,15.26,3725,-11.81,20250212,3065,7.18,20250331,5850,-43.85,20240408,2850,15.26,20241209,2.02,Y,155650,500,99 억,,552784,N,N,0,N,00,N
20250403,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,60,2,1.82,69968481,21419,17.25,3160,3350,3155,4275,2305,3290,3266.07,2.84,0,-170,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,652,9.65,0.52,12,0.11,347.00,6406.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3065,9.30,20250331,5850,-42.74,20240408,2850,17.54,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N
20250403,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,20,2,0.61,53481211,16458,13.25,3160,3345,3155,4275,2305,3290,3249.56,2.84,0,257,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,645,9.54,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.42,2850,20241209,16.14,3725,-11.14,20250212,3065,7.99,20250331,5850,-43.42,20240408,2850,16.14,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N
20250403,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,30,2,0.91,53184256,16368,13.18,3160,3345,3155,4275,2305,3290,3249.28,2.84,0,255,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,647,9.57,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.25,2850,20241209,16.49,3725,-10.87,20250212,3065,8.32,20250331,5850,-43.25,20240408,2850,16.49,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,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 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -10 5 -0.30 69537072 21130 98.65 3350 3350 3240 4355 2345 3350 3290.92 2.84 0 753 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 650 9.63 0.52 12 0.11 347.00 6406.00 5850 20240408 -42.91 2850 20241209 17.19 3725 -10.34 20250212 3065 8.97 20250331 5850 -42.91 20240408 2850 17.19 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
3 20250404 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -35 5 -1.04 56080572 17083 79.76 3350 3350 3240 4355 2345 3350 3282.83 2.84 0 785 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 646 9.55 0.52 12 0.09 347.00 6406.00 5850 20240408 -43.33 2850 20241209 16.32 3725 -11.01 20250212 3065 8.16 20250331 5850 -43.33 20240408 2850 16.32 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
4 20250404 140816 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -30 5 -0.90 50289317 15329 71.57 3350 3350 3240 4355 2345 3350 3280.67 2.84 0 656 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 647 9.57 0.52 12 0.08 347.00 6406.00 5850 20240408 -43.25 2850 20241209 16.49 3725 -10.87 20250212 3065 8.32 20250331 5850 -43.25 20240408 2850 16.49 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
5 20250404 130814 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -10 5 -0.30 46471417 14180 66.20 3350 3350 3240 4355 2345 3350 3277.25 2.84 0 1294 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 650 9.63 0.52 12 0.07 347.00 6406.00 5850 20240408 -42.91 2850 20241209 17.19 3725 -10.34 20250212 3065 8.97 20250331 5850 -42.91 20240408 2850 17.19 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
6 20250404 120808 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -85 5 -2.54 22935475 6983 32.60 3350 3350 3240 4355 2345 3350 3284.47 2.84 0 762 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 636 9.41 0.51 12 0.04 347.00 6406.00 5850 20240408 -44.19 2850 20241209 14.56 3725 -12.35 20250212 3065 6.53 20250331 5850 -44.19 20240408 2850 14.56 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
7 20250404 110812 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 -55 5 -1.64 17406510 5302 24.75 3350 3350 3240 4355 2345 3350 3283.01 2.84 0 222 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 642 9.50 0.51 12 0.03 347.00 6406.00 5850 20240408 -43.68 2850 20241209 15.61 3725 -11.54 20250212 3065 7.50 20250331 5850 -43.68 20240408 2850 15.61 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
8 20250404 100812 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -25 5 -0.75 11092665 3376 15.76 3350 3350 3240 4355 2345 3350 3285.74 2.84 0 -136 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 648 9.58 0.52 12 0.02 347.00 6406.00 5850 20240408 -43.16 2850 20241209 16.67 3725 -10.74 20250212 3065 8.48 20250331 5850 -43.16 20240408 2850 16.67 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
9 20250404 090815 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -65 5 -1.94 4629170 1403 6.55 3350 3350 3240 4355 2345 3350 3299.48 2.84 0 90 3480 3415 3285 3220 3090 3447 3252 100 1005 500 2340 5 1 19474358 640 9.47 0.51 12 0.01 347.00 6406.00 5850 20240408 -43.85 2850 20241209 15.26 3725 -11.81 20250212 3065 7.18 20250331 5850 -43.85 20240408 2850 15.26 20241209 2.02 Y 155650 500 99 억 552784 N N 0 N 00 N
10 20250403 160758 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 60 2 1.82 69968481 21419 17.25 3160 3350 3155 4275 2305 3290 3266.07 2.84 0 -170 3706 3497 3331 3122 2956 3415 3040 100 985 500 2300 5 1 19474358 652 9.65 0.52 12 0.11 347.00 6406.00 5850 20240408 -42.74 2850 20241209 17.54 3725 -10.07 20250212 3065 9.30 20250331 5850 -42.74 20240408 2850 17.54 20241209 2.02 Y 155650 500 99 억 552954 N N 7 N 00 N
11 20250403 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 20 2 0.61 53481211 16458 13.25 3160 3345 3155 4275 2305 3290 3249.56 2.84 0 257 3706 3497 3331 3122 2956 3415 3040 100 985 500 2300 5 1 19474358 645 9.54 0.52 12 0.08 347.00 6406.00 5850 20240408 -43.42 2850 20241209 16.14 3725 -11.14 20250212 3065 7.99 20250331 5850 -43.42 20240408 2850 16.14 20241209 2.02 Y 155650 500 99 억 552954 N N 7 N 00 N
12 20250403 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 30 2 0.91 53184256 16368 13.18 3160 3345 3155 4275 2305 3290 3249.28 2.84 0 255 3706 3497 3331 3122 2956 3415 3040 100 985 500 2300 5 1 19474358 647 9.57 0.52 12 0.08 347.00 6406.00 5850 20240408 -43.25 2850 20241209 16.49 3725 -10.87 20250212 3065 8.32 20250331 5850 -43.25 20240408 2850 16.49 20241209 2.02 Y 155650 500 99 억 552954 N N 7 N 00 N