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
192410/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
20250404,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-2,5,-0.29,53492403,77883,140.51,690,692,681,897,483,690,686.83,2.51,0,-8350,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.55,-1360.00,2492.00,6301,20240711,-89.08,575,20250321,19.65,2080,-66.92,20250107,575,19.65,20250321,31500,-97.82,20240711,428,60.75,20240419,0.00,Y,192410,100,14 억,,357854,N,N,1000,N,00,N
20250404,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-1,5,-0.14,51705349,75287,135.83,690,692,681,897,483,690,686.78,2.51,0,-7903,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.53,-1360.00,2492.00,6301,20240711,-89.07,575,20250321,19.83,2080,-66.88,20250107,575,19.83,20250321,31500,-97.81,20240711,428,60.98,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,-5,5,-0.72,49808907,72513,130.82,690,692,681,897,483,690,686.90,2.51,0,-7437,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.50,0.27,12,0.51,-1360.00,2492.00,6301,20240711,-89.13,575,20250321,19.13,2080,-67.07,20250107,575,19.13,20250321,31500,-97.83,20240711,428,60.05,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,-7,5,-1.01,47657020,69369,125.15,690,692,681,897,483,690,687.01,2.51,0,-7464,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,97,-0.50,0.27,12,0.49,-1360.00,2492.00,6301,20240711,-89.16,575,20250321,18.78,2080,-67.16,20250107,575,18.78,20250321,31500,-97.83,20240711,428,59.58,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-1,5,-0.14,37704377,54829,98.92,690,692,685,897,483,690,687.67,2.51,0,-4830,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.39,-1360.00,2492.00,6301,20240711,-89.07,575,20250321,19.83,2080,-66.88,20250107,575,19.83,20250321,31500,-97.81,20240711,428,60.98,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-2,5,-0.29,21509762,31276,56.43,690,692,685,897,483,690,687.74,2.51,0,-5245,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.22,-1360.00,2492.00,6301,20240711,-89.08,575,20250321,19.65,2080,-66.92,20250107,575,19.65,20250321,31500,-97.82,20240711,428,60.75,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,-4,5,-0.58,8905367,12934,23.33,690,692,685,897,483,690,688.52,2.51,0,-1383,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.50,0.28,12,0.09,-1360.00,2492.00,6301,20240711,-89.11,575,20250321,19.30,2080,-67.02,20250107,575,19.30,20250321,31500,-97.82,20240711,428,60.28,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250404,090838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,1,2,0.14,993616,1440,2.60,690,692,690,897,483,690,690.01,2.51,0,-193,712,700,692,680,672,707,687,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.01,-1360.00,2492.00,6301,20240711,-89.03,575,20250321,20.17,2080,-66.78,20250107,575,20.17,20250321,31500,-97.81,20240711,428,61.45,20240419,0.00,Y,192410,100,14 억,,357854,N,N,0,N,00,N
20250403,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-2,5,-0.29,38302764,55427,99.10,684,704,684,899,485,692,691.05,2.54,0,-4507,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.39,-1360.00,2492.00,6301,20240711,-89.05,575,20250321,20.00,2080,-66.83,20250107,575,20.00,20250321,31500,-97.81,20240711,428,61.21,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N
20250403,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-1,5,-0.14,36993339,53530,95.71,684,704,684,899,485,692,691.08,2.54,0,-4083,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.38,-1360.00,2492.00,6301,20240711,-89.03,575,20250321,20.17,2080,-66.78,20250107,575,20.17,20250321,31500,-97.81,20240711,428,61.45,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N
20250403,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,3,2,0.43,34358303,49716,88.89,684,704,684,899,485,692,691.09,2.54,0,-4118,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,99,-0.51,0.28,12,0.35,-1360.00,2492.00,6301,20240711,-88.97,575,20250321,20.87,2080,-66.59,20250107,575,20.87,20250321,31500,-97.79,20240711,428,62.38,20240419,0.00,Y,192410,100,14 억,,362006,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 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -2 5 -0.29 53492403 77883 140.51 690 692 681 897 483 690 686.83 2.51 0 -8350 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.55 -1360.00 2492.00 6301 20240711 -89.08 575 20250321 19.65 2080 -66.92 20250107 575 19.65 20250321 31500 -97.82 20240711 428 60.75 20240419 0.00 Y 192410 100 14 억 357854 N N 1000 N 00 N
3 20250404 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -1 5 -0.14 51705349 75287 135.83 690 692 681 897 483 690 686.78 2.51 0 -7903 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.53 -1360.00 2492.00 6301 20240711 -89.07 575 20250321 19.83 2080 -66.88 20250107 575 19.83 20250321 31500 -97.81 20240711 428 60.98 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
4 20250404 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 685 -5 5 -0.72 49808907 72513 130.82 690 692 681 897 483 690 686.90 2.51 0 -7437 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.50 0.27 12 0.51 -1360.00 2492.00 6301 20240711 -89.13 575 20250321 19.13 2080 -67.07 20250107 575 19.13 20250321 31500 -97.83 20240711 428 60.05 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
5 20250404 130837 57 100.00 KOSDAQ 전기·전자 N N N N N 683 -7 5 -1.01 47657020 69369 125.15 690 692 681 897 483 690 687.01 2.51 0 -7464 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 97 -0.50 0.27 12 0.49 -1360.00 2492.00 6301 20240711 -89.16 575 20250321 18.78 2080 -67.16 20250107 575 18.78 20250321 31500 -97.83 20240711 428 59.58 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
6 20250404 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -1 5 -0.14 37704377 54829 98.92 690 692 685 897 483 690 687.67 2.51 0 -4830 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.39 -1360.00 2492.00 6301 20240711 -89.07 575 20250321 19.83 2080 -66.88 20250107 575 19.83 20250321 31500 -97.81 20240711 428 60.98 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
7 20250404 110835 57 100.00 KOSDAQ 전기·전자 N N N N N 688 -2 5 -0.29 21509762 31276 56.43 690 692 685 897 483 690 687.74 2.51 0 -5245 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.22 -1360.00 2492.00 6301 20240711 -89.08 575 20250321 19.65 2080 -66.92 20250107 575 19.65 20250321 31500 -97.82 20240711 428 60.75 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
8 20250404 100834 57 100.00 KOSDAQ 전기·전자 N N N N N 686 -4 5 -0.58 8905367 12934 23.33 690 692 685 897 483 690 688.52 2.51 0 -1383 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.50 0.28 12 0.09 -1360.00 2492.00 6301 20240711 -89.11 575 20250321 19.30 2080 -67.02 20250107 575 19.30 20250321 31500 -97.82 20240711 428 60.28 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
9 20250404 090838 57 100.00 KOSDAQ 전기·전자 N N N N N 691 1 2 0.14 993616 1440 2.60 690 692 690 897 483 690 690.01 2.51 0 -193 712 700 692 680 672 707 687 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.01 -1360.00 2492.00 6301 20240711 -89.03 575 20250321 20.17 2080 -66.78 20250107 575 20.17 20250321 31500 -97.81 20240711 428 61.45 20240419 0.00 Y 192410 100 14 억 357854 N N 0 N 00 N
10 20250403 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 690 -2 5 -0.29 38302764 55427 99.10 684 704 684 899 485 692 691.05 2.54 0 -4507 718 705 698 685 678 701 681 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.39 -1360.00 2492.00 6301 20240711 -89.05 575 20250321 20.00 2080 -66.83 20250107 575 20.00 20250321 31500 -97.81 20240711 428 61.21 20240419 0.00 Y 192410 100 14 억 362006 N N 0 N 00 N
11 20250403 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -1 5 -0.14 36993339 53530 95.71 684 704 684 899 485 692 691.08 2.54 0 -4083 718 705 698 685 678 701 681 14 207 100 410 1 1 14235530 98 -0.51 0.28 12 0.38 -1360.00 2492.00 6301 20240711 -89.03 575 20250321 20.17 2080 -66.78 20250107 575 20.17 20250321 31500 -97.81 20240711 428 61.45 20240419 0.00 Y 192410 100 14 억 362006 N N 0 N 00 N
12 20250403 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 695 3 2 0.43 34358303 49716 88.89 684 704 684 899 485 692 691.09 2.54 0 -4118 718 705 698 685 678 701 681 14 207 100 410 1 1 14235530 99 -0.51 0.28 12 0.35 -1360.00 2492.00 6301 20240711 -88.97 575 20250321 20.87 2080 -66.59 20250107 575 20.87 20250321 31500 -97.79 20240711 428 62.38 20240419 0.00 Y 192410 100 14 억 362006 N N 0 N 00 N