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
187270/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
20250404,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-45,5,-1.32,189301812,56681,92.47,3310,3415,3280,4435,2395,3415,3337.48,1.62,0,-73,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,342,4.51,0.49,12,0.56,748.00,6909.00,5890,20240403,-42.78,2565,20241209,31.38,3910,-13.81,20250317,2810,19.93,20250203,5480,-38.50,20240510,2565,31.38,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-50,5,-1.46,150807922,45256,73.83,3310,3415,3280,4435,2395,3415,3332.33,1.62,0,68,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,341,4.50,0.49,12,0.45,748.00,6909.00,5890,20240403,-42.87,2565,20241209,31.19,3910,-13.94,20250317,2810,19.75,20250203,5480,-38.59,20240510,2565,31.19,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-110,5,-3.22,134911672,40500,66.07,3310,3415,3280,4435,2395,3415,3331.15,1.62,0,557,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,335,4.42,0.48,12,0.40,748.00,6909.00,5890,20240403,-43.89,2565,20241209,28.85,3910,-15.47,20250317,2810,17.62,20250203,5480,-39.69,20240510,2565,28.85,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-100,5,-2.93,98200322,29382,47.93,3310,3415,3310,4435,2395,3415,3342.19,1.62,0,862,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,336,4.43,0.48,12,0.29,748.00,6909.00,5890,20240403,-43.72,2565,20241209,29.24,3910,-15.22,20250317,2810,17.97,20250203,5480,-39.51,20240510,2565,29.24,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-95,5,-2.78,86455842,25846,42.16,3310,3415,3310,4435,2395,3415,3345.04,1.62,0,590,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,337,4.44,0.48,12,0.25,748.00,6909.00,5890,20240403,-43.63,2565,20241209,29.43,3910,-15.09,20250317,2810,18.15,20250203,5480,-39.42,20240510,2565,29.43,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-65,5,-1.90,51841577,15465,25.23,3310,3415,3310,4435,2395,3415,3352.19,1.62,0,-205,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,340,4.48,0.48,12,0.15,748.00,6909.00,5890,20240403,-43.12,2565,20241209,30.60,3910,-14.32,20250317,2810,19.22,20250203,5480,-38.87,20240510,2565,30.60,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-35,5,-1.02,32401687,9653,15.75,3310,3415,3310,4435,2395,3415,3356.64,1.62,0,44,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,343,4.52,0.49,12,0.10,748.00,6909.00,5890,20240403,-42.61,2565,20241209,31.77,3910,-13.55,20250317,2810,20.28,20250203,5480,-38.32,20240510,2565,31.77,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250404,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-20,5,-0.59,7409210,2212,3.61,3310,3415,3310,4435,2395,3415,3349.55,1.62,0,639,3551,3482,3386,3317,3221,3517,3352,51,1020,500,2390,5,1,10143845,344,4.54,0.49,12,0.02,748.00,6909.00,5890,20240403,-42.36,2565,20241209,32.36,3910,-13.17,20250317,2810,20.82,20250203,5480,-38.05,20240510,2565,32.36,20241209,1.45,Y,187270,500,50 억,,163936,N,N,138,N,00,N
20250403,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,10,2,0.29,207712559,61247,76.72,3290,3455,3290,4425,2385,3405,3390.55,1.60,0,-306,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,346,4.57,0.49,12,0.60,748.00,6909.00,5890,20240403,-42.02,2565,20241209,33.14,3910,-12.66,20250317,2810,21.53,20250203,5890,-42.02,20240403,2565,33.14,20241209,1.50,Y,187270,500,50 억,,162469,N,N,138,N,00,N
20250403,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-40,5,-1.17,179081009,52795,66.13,3290,3455,3290,4425,2385,3405,3392.01,1.60,0,809,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,341,4.50,0.49,12,0.52,748.00,6909.00,5890,20240403,-42.87,2565,20241209,31.19,3910,-13.94,20250317,2810,19.75,20250203,5890,-42.87,20240403,2565,31.19,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N
20250403,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-30,5,-0.88,153587324,45238,56.66,3290,3455,3290,4425,2385,3405,3395.10,1.60,0,372,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,342,4.51,0.49,12,0.45,748.00,6909.00,5890,20240403,-42.70,2565,20241209,31.58,3910,-13.68,20250317,2810,20.11,20250203,5890,-42.70,20240403,2565,31.58,20241209,1.50,Y,187270,500,50 억,,162469,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 160823 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -45 5 -1.32 189301812 56681 92.47 3310 3415 3280 4435 2395 3415 3337.48 1.62 0 -73 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 342 4.51 0.49 12 0.56 748.00 6909.00 5890 20240403 -42.78 2565 20241209 31.38 3910 -13.81 20250317 2810 19.93 20250203 5480 -38.50 20240510 2565 31.38 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
3 20250404 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -50 5 -1.46 150807922 45256 73.83 3310 3415 3280 4435 2395 3415 3332.33 1.62 0 68 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 341 4.50 0.49 12 0.45 748.00 6909.00 5890 20240403 -42.87 2565 20241209 31.19 3910 -13.94 20250317 2810 19.75 20250203 5480 -38.59 20240510 2565 31.19 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
4 20250404 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -110 5 -3.22 134911672 40500 66.07 3310 3415 3280 4435 2395 3415 3331.15 1.62 0 557 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 335 4.42 0.48 12 0.40 748.00 6909.00 5890 20240403 -43.89 2565 20241209 28.85 3910 -15.47 20250317 2810 17.62 20250203 5480 -39.69 20240510 2565 28.85 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
5 20250404 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -100 5 -2.93 98200322 29382 47.93 3310 3415 3310 4435 2395 3415 3342.19 1.62 0 862 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 336 4.43 0.48 12 0.29 748.00 6909.00 5890 20240403 -43.72 2565 20241209 29.24 3910 -15.22 20250317 2810 17.97 20250203 5480 -39.51 20240510 2565 29.24 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
6 20250404 120826 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -95 5 -2.78 86455842 25846 42.16 3310 3415 3310 4435 2395 3415 3345.04 1.62 0 590 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 337 4.44 0.48 12 0.25 748.00 6909.00 5890 20240403 -43.63 2565 20241209 29.43 3910 -15.09 20250317 2810 18.15 20250203 5480 -39.42 20240510 2565 29.43 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
7 20250404 110829 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -65 5 -1.90 51841577 15465 25.23 3310 3415 3310 4435 2395 3415 3352.19 1.62 0 -205 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 340 4.48 0.48 12 0.15 748.00 6909.00 5890 20240403 -43.12 2565 20241209 30.60 3910 -14.32 20250317 2810 19.22 20250203 5480 -38.87 20240510 2565 30.60 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
8 20250404 100829 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 -35 5 -1.02 32401687 9653 15.75 3310 3415 3310 4435 2395 3415 3356.64 1.62 0 44 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 343 4.52 0.49 12 0.10 748.00 6909.00 5890 20240403 -42.61 2565 20241209 31.77 3910 -13.55 20250317 2810 20.28 20250203 5480 -38.32 20240510 2565 31.77 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
9 20250404 090832 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -20 5 -0.59 7409210 2212 3.61 3310 3415 3310 4435 2395 3415 3349.55 1.62 0 639 3551 3482 3386 3317 3221 3517 3352 51 1020 500 2390 5 1 10143845 344 4.54 0.49 12 0.02 748.00 6909.00 5890 20240403 -42.36 2565 20241209 32.36 3910 -13.17 20250317 2810 20.82 20250203 5480 -38.05 20240510 2565 32.36 20241209 1.45 Y 187270 500 50 억 163936 N N 138 N 00 N
10 20250403 160816 57 100.00 KOSDAQ 전기·전자 N N N N N 3415 10 2 0.29 207712559 61247 76.72 3290 3455 3290 4425 2385 3405 3390.55 1.60 0 -306 3498 3451 3413 3366 3328 3447 3362 51 1020 500 2380 5 1 10143845 346 4.57 0.49 12 0.60 748.00 6909.00 5890 20240403 -42.02 2565 20241209 33.14 3910 -12.66 20250317 2810 21.53 20250203 5890 -42.02 20240403 2565 33.14 20241209 1.50 Y 187270 500 50 억 162469 N N 138 N 00 N
11 20250403 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -40 5 -1.17 179081009 52795 66.13 3290 3455 3290 4425 2385 3405 3392.01 1.60 0 809 3498 3451 3413 3366 3328 3447 3362 51 1020 500 2380 5 1 10143845 341 4.50 0.49 12 0.52 748.00 6909.00 5890 20240403 -42.87 2565 20241209 31.19 3910 -13.94 20250317 2810 19.75 20250203 5890 -42.87 20240403 2565 31.19 20241209 1.50 Y 187270 500 50 억 162469 N N 0 N 00 N
12 20250403 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -30 5 -0.88 153587324 45238 56.66 3290 3455 3290 4425 2385 3405 3395.10 1.60 0 372 3498 3451 3413 3366 3328 3447 3362 51 1020 500 2380 5 1 10143845 342 4.51 0.49 12 0.45 748.00 6909.00 5890 20240403 -42.70 2565 20241209 31.58 3910 -13.68 20250317 2810 20.11 20250203 5890 -42.70 20240403 2565 31.58 20241209 1.50 Y 187270 500 50 억 162469 N N 0 N 00 N