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
191410/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
20250404,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,-28,5,-1.38,263063143,127729,79.83,2020,2125,1985,2630,1420,2025,2059.54,0.35,0,5965,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,1,1,11204255,224,-64.42,1.00,12,1.14,-31.00,2006.00,3550,20240531,-43.75,1339,20241209,49.14,2125,-6.02,20250404,1455,37.25,20250102,3550,-43.75,20240531,1339,49.14,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,-28,5,-1.38,260626536,126508,79.07,2020,2125,1986,2630,1420,2025,2060.16,0.35,0,6072,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,1,1,11204255,224,-64.42,1.00,12,1.13,-31.00,2006.00,3550,20240531,-43.75,1339,20241209,49.14,2125,-6.02,20250404,1455,37.25,20250102,3550,-43.75,20240531,1339,49.14,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,10,2,0.49,248024866,120211,75.13,2020,2125,1997,2630,1420,2025,2063.25,0.35,0,7425,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,228,-65.65,1.01,12,1.07,-31.00,2006.00,3550,20240531,-42.68,1339,20241209,51.98,2125,-4.24,20250404,1455,39.86,20250102,3550,-42.68,20240531,1339,51.98,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,130835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,-5,5,-0.25,240606351,116556,72.85,2020,2125,1997,2630,1420,2025,2064.30,0.35,0,8509,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,226,-65.16,1.01,12,1.04,-31.00,2006.00,3550,20240531,-43.10,1339,20241209,50.86,2125,-4.94,20250404,1455,38.83,20250102,3550,-43.10,20240531,1339,50.86,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,20,2,0.99,229054411,110820,69.26,2020,2125,1999,2630,1420,2025,2066.90,0.35,0,9913,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,229,-65.97,1.02,12,0.99,-31.00,2006.00,3550,20240531,-42.39,1339,20241209,52.73,2125,-3.76,20250404,1455,40.55,20250102,3550,-42.39,20240531,1339,52.73,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,110833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,0,3,0.00,205657541,99202,62.00,2020,2125,1999,2630,1420,2025,2073.12,0.35,0,9403,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,227,-65.32,1.01,12,0.89,-31.00,2006.00,3550,20240531,-42.96,1339,20241209,51.23,2125,-4.71,20250404,1455,39.18,20250102,3550,-42.96,20240531,1339,51.23,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,95,2,4.69,105129391,50703,31.69,2020,2125,1999,2630,1420,2025,2073.44,0.35,0,3545,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,238,-68.39,1.06,12,0.45,-31.00,2006.00,3550,20240531,-40.28,1339,20241209,58.33,2125,-0.24,20250404,1455,45.70,20250102,3550,-40.28,20240531,1339,58.33,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250404,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,15,2,0.74,14277902,7018,4.39,2020,2060,1999,2630,1420,2025,2034.47,0.35,0,1494,2109,2067,1983,1941,1857,2088,1962,56,605,500,1330,5,1,11204255,229,-65.81,1.02,12,0.06,-31.00,2006.00,3550,20240531,-42.54,1339,20241209,52.35,2060,-0.97,20250404,1455,40.21,20250102,3550,-42.54,20240531,1339,52.35,20241209,0.09,Y,191410,500,56 억,,39731,N,N,0,N,00,N
20250403,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,112,2,5.85,306475256,156068,150.03,1899,2025,1899,2485,1340,1913,1963.83,0.28,0,8770,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,5,1,11204255,227,-65.32,1.01,12,1.39,-31.00,2006.00,3550,20240531,-42.96,1339,20241209,51.23,2025,0.00,20250331,1455,39.18,20250102,3550,-42.96,20240531,1339,51.23,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N
20250403,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,92,2,4.81,290504062,148143,142.41,1899,2025,1899,2485,1340,1913,1961.09,0.28,0,8337,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,5,1,11204255,225,-64.68,1.00,12,1.32,-31.00,2006.00,3550,20240531,-43.52,1339,20241209,49.74,2025,0.00,20250331,1455,37.80,20250102,3550,-43.52,20240531,1339,49.74,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N
20250403,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1990,77,2,4.03,272321616,138984,133.61,1899,2025,1899,2485,1340,1913,1959.49,0.28,0,6612,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,223,-64.19,0.99,12,1.24,-31.00,2006.00,3550,20240531,-43.94,1339,20241209,48.62,2025,0.00,20250331,1455,36.77,20250102,3550,-43.94,20240531,1339,48.62,20241209,0.09,Y,191410,500,56 억,,30961,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 160826 57 100.00 KOSDAQ 전기·전자 N N N N N 1997 -28 5 -1.38 263063143 127729 79.83 2020 2125 1985 2630 1420 2025 2059.54 0.35 0 5965 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 1 1 11204255 224 -64.42 1.00 12 1.14 -31.00 2006.00 3550 20240531 -43.75 1339 20241209 49.14 2125 -6.02 20250404 1455 37.25 20250102 3550 -43.75 20240531 1339 49.14 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
3 20250404 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 1997 -28 5 -1.38 260626536 126508 79.07 2020 2125 1986 2630 1420 2025 2060.16 0.35 0 6072 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 1 1 11204255 224 -64.42 1.00 12 1.13 -31.00 2006.00 3550 20240531 -43.75 1339 20241209 49.14 2125 -6.02 20250404 1455 37.25 20250102 3550 -43.75 20240531 1339 49.14 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
4 20250404 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 10 2 0.49 248024866 120211 75.13 2020 2125 1997 2630 1420 2025 2063.25 0.35 0 7425 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 228 -65.65 1.01 12 1.07 -31.00 2006.00 3550 20240531 -42.68 1339 20241209 51.98 2125 -4.24 20250404 1455 39.86 20250102 3550 -42.68 20240531 1339 51.98 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
5 20250404 130835 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 -5 5 -0.25 240606351 116556 72.85 2020 2125 1997 2630 1420 2025 2064.30 0.35 0 8509 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 226 -65.16 1.01 12 1.04 -31.00 2006.00 3550 20240531 -43.10 1339 20241209 50.86 2125 -4.94 20250404 1455 38.83 20250102 3550 -43.10 20240531 1339 50.86 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
6 20250404 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 20 2 0.99 229054411 110820 69.26 2020 2125 1999 2630 1420 2025 2066.90 0.35 0 9913 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 229 -65.97 1.02 12 0.99 -31.00 2006.00 3550 20240531 -42.39 1339 20241209 52.73 2125 -3.76 20250404 1455 40.55 20250102 3550 -42.39 20240531 1339 52.73 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
7 20250404 110833 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 0 3 0.00 205657541 99202 62.00 2020 2125 1999 2630 1420 2025 2073.12 0.35 0 9403 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 227 -65.32 1.01 12 0.89 -31.00 2006.00 3550 20240531 -42.96 1339 20241209 51.23 2125 -4.71 20250404 1455 39.18 20250102 3550 -42.96 20240531 1339 51.23 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
8 20250404 100832 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 95 2 4.69 105129391 50703 31.69 2020 2125 1999 2630 1420 2025 2073.44 0.35 0 3545 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 238 -68.39 1.06 12 0.45 -31.00 2006.00 3550 20240531 -40.28 1339 20241209 58.33 2125 -0.24 20250404 1455 45.70 20250102 3550 -40.28 20240531 1339 58.33 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
9 20250404 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 15 2 0.74 14277902 7018 4.39 2020 2060 1999 2630 1420 2025 2034.47 0.35 0 1494 2109 2067 1983 1941 1857 2088 1962 56 605 500 1330 5 1 11204255 229 -65.81 1.02 12 0.06 -31.00 2006.00 3550 20240531 -42.54 1339 20241209 52.35 2060 -0.97 20250404 1455 40.21 20250102 3550 -42.54 20240531 1339 52.35 20241209 0.09 Y 191410 500 56 억 39731 N N 0 N 00 N
10 20250403 160819 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 112 2 5.85 306475256 156068 150.03 1899 2025 1899 2485 1340 1913 1963.83 0.28 0 8770 1992 1952 1880 1840 1768 1972 1860 56 572 500 1260 5 1 11204255 227 -65.32 1.01 12 1.39 -31.00 2006.00 3550 20240531 -42.96 1339 20241209 51.23 2025 0.00 20250331 1455 39.18 20250102 3550 -42.96 20240531 1339 51.23 20241209 0.09 Y 191410 500 56 억 30961 N N 0 N 00 N
11 20250403 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 2005 92 2 4.81 290504062 148143 142.41 1899 2025 1899 2485 1340 1913 1961.09 0.28 0 8337 1992 1952 1880 1840 1768 1972 1860 56 572 500 1260 5 1 11204255 225 -64.68 1.00 12 1.32 -31.00 2006.00 3550 20240531 -43.52 1339 20241209 49.74 2025 0.00 20250331 1455 37.80 20250102 3550 -43.52 20240531 1339 49.74 20241209 0.09 Y 191410 500 56 억 30961 N N 0 N 00 N
12 20250403 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 1990 77 2 4.03 272321616 138984 133.61 1899 2025 1899 2485 1340 1913 1959.49 0.28 0 6612 1992 1952 1880 1840 1768 1972 1860 56 572 500 1260 1 1 11204255 223 -64.19 0.99 12 1.24 -31.00 2006.00 3550 20240531 -43.94 1339 20241209 48.62 2025 0.00 20250331 1455 36.77 20250102 3550 -43.94 20240531 1339 48.62 20241209 0.09 Y 191410 500 56 억 30961 N N 0 N 00 N