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
215790/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
20250404,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,443,1,2,0.23,35649311,81379,105.36,442,449,432,574,310,442,438.06,13.94,0,-3146,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,178,-0.45,0.40,12,0.20,-979.00,1103.00,887,20240404,-50.06,400,20241209,10.75,630,-29.68,20250228,411,7.79,20250401,887,-50.06,20240404,400,10.75,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,440,-2,5,-0.45,35005511,79922,103.48,442,449,432,574,310,442,438.00,13.94,0,-3091,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,177,-0.45,0.40,12,0.20,-979.00,1103.00,887,20240404,-50.39,400,20241209,10.00,630,-30.16,20250228,411,7.06,20250401,887,-50.39,20240404,400,10.00,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,437,-5,5,-1.13,31757073,72459,93.81,442,449,432,574,310,442,438.28,13.94,0,-1984,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,176,-0.45,0.40,12,0.18,-979.00,1103.00,887,20240404,-50.73,400,20241209,9.25,630,-30.63,20250228,411,6.33,20250401,887,-50.73,20240404,400,9.25,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,130904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,442,0,3,0.00,27609789,62920,81.46,442,449,432,574,310,442,438.81,13.94,0,-2773,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,178,-0.45,0.40,12,0.16,-979.00,1103.00,887,20240404,-50.17,400,20241209,10.50,630,-29.84,20250228,411,7.54,20250401,887,-50.17,20240404,400,10.50,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,436,-6,5,-1.36,24363135,55558,71.93,442,449,432,574,310,442,438.52,13.94,0,316,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,176,-0.45,0.40,12,0.14,-979.00,1103.00,887,20240404,-50.85,400,20241209,9.00,630,-30.79,20250228,411,6.08,20250401,887,-50.85,20240404,400,9.00,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,438,-4,5,-0.90,21238673,48392,62.65,442,449,434,574,310,442,438.89,13.94,0,506,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,176,-0.45,0.40,12,0.12,-979.00,1103.00,887,20240404,-50.62,400,20241209,9.50,630,-30.48,20250228,411,6.57,20250401,887,-50.62,20240404,400,9.50,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,100901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,443,1,2,0.23,9356597,21155,27.39,442,448,441,574,310,442,442.29,13.94,0,-747,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,178,-0.45,0.40,12,0.05,-979.00,1103.00,887,20240404,-50.06,400,20241209,10.75,630,-29.68,20250228,411,7.79,20250401,887,-50.06,20240404,400,10.75,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250404,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,441,-1,5,-0.23,6105708,13813,17.88,442,446,441,574,310,442,442.03,13.94,0,1512,466,454,446,434,426,450,430,201,132,500,290,1,1,40283149,178,-0.45,0.40,12,0.03,-979.00,1103.00,887,20240404,-50.28,400,20241209,10.25,630,-30.00,20250228,411,7.30,20250401,887,-50.28,20240404,400,10.25,20241209,0.02,Y,215790,500,201 억,,5617399,N,N,0,N,00,N
20250403,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,442,-4,5,-0.90,33259600,74489,33.55,446,458,438,579,313,446,446.51,13.94,0,1425,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,178,-0.45,0.40,12,0.18,-979.00,1103.00,887,20240404,-50.17,400,20241209,10.50,630,-29.84,20250228,411,7.54,20250401,887,-50.17,20240404,400,10.50,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N
20250403,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,446,0,3,0.00,30155155,67502,30.41,446,458,438,579,313,446,446.74,13.94,0,2024,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,180,-0.46,0.40,12,0.17,-979.00,1103.00,887,20240404,-49.72,400,20241209,11.50,630,-29.21,20250228,411,8.52,20250401,887,-49.72,20240404,400,11.50,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N
20250403,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,2,2,0.45,28769048,64393,29.01,446,458,438,579,313,446,446.78,13.94,0,1833,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,180,-0.46,0.41,12,0.16,-979.00,1103.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,411,9.00,20250401,887,-49.49,20240404,400,12.00,20241209,0.02,Y,215790,500,201 억,,5615918,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 160855 57 100.00 KOSDAQ 전기·전자 N N N N N 443 1 2 0.23 35649311 81379 105.36 442 449 432 574 310 442 438.06 13.94 0 -3146 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 178 -0.45 0.40 12 0.20 -979.00 1103.00 887 20240404 -50.06 400 20241209 10.75 630 -29.68 20250228 411 7.79 20250401 887 -50.06 20240404 400 10.75 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
3 20250404 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 440 -2 5 -0.45 35005511 79922 103.48 442 449 432 574 310 442 438.00 13.94 0 -3091 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 177 -0.45 0.40 12 0.20 -979.00 1103.00 887 20240404 -50.39 400 20241209 10.00 630 -30.16 20250228 411 7.06 20250401 887 -50.39 20240404 400 10.00 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
4 20250404 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 437 -5 5 -1.13 31757073 72459 93.81 442 449 432 574 310 442 438.28 13.94 0 -1984 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 176 -0.45 0.40 12 0.18 -979.00 1103.00 887 20240404 -50.73 400 20241209 9.25 630 -30.63 20250228 411 6.33 20250401 887 -50.73 20240404 400 9.25 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
5 20250404 130904 57 100.00 KOSDAQ 전기·전자 N N N N N 442 0 3 0.00 27609789 62920 81.46 442 449 432 574 310 442 438.81 13.94 0 -2773 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 178 -0.45 0.40 12 0.16 -979.00 1103.00 887 20240404 -50.17 400 20241209 10.50 630 -29.84 20250228 411 7.54 20250401 887 -50.17 20240404 400 10.50 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
6 20250404 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 436 -6 5 -1.36 24363135 55558 71.93 442 449 432 574 310 442 438.52 13.94 0 316 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 176 -0.45 0.40 12 0.14 -979.00 1103.00 887 20240404 -50.85 400 20241209 9.00 630 -30.79 20250228 411 6.08 20250401 887 -50.85 20240404 400 9.00 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
7 20250404 110901 57 100.00 KOSDAQ 전기·전자 N N N N N 438 -4 5 -0.90 21238673 48392 62.65 442 449 434 574 310 442 438.89 13.94 0 506 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 176 -0.45 0.40 12 0.12 -979.00 1103.00 887 20240404 -50.62 400 20241209 9.50 630 -30.48 20250228 411 6.57 20250401 887 -50.62 20240404 400 9.50 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
8 20250404 100901 57 100.00 KOSDAQ 전기·전자 N N N N N 443 1 2 0.23 9356597 21155 27.39 442 448 441 574 310 442 442.29 13.94 0 -747 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 178 -0.45 0.40 12 0.05 -979.00 1103.00 887 20240404 -50.06 400 20241209 10.75 630 -29.68 20250228 411 7.79 20250401 887 -50.06 20240404 400 10.75 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
9 20250404 090905 57 100.00 KOSDAQ 전기·전자 N N N N N 441 -1 5 -0.23 6105708 13813 17.88 442 446 441 574 310 442 442.03 13.94 0 1512 466 454 446 434 426 450 430 201 132 500 290 1 1 40283149 178 -0.45 0.40 12 0.03 -979.00 1103.00 887 20240404 -50.28 400 20241209 10.25 630 -30.00 20250228 411 7.30 20250401 887 -50.28 20240404 400 10.25 20241209 0.02 Y 215790 500 201 억 5617399 N N 0 N 00 N
10 20250403 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 442 -4 5 -0.90 33259600 74489 33.55 446 458 438 579 313 446 446.51 13.94 0 1425 479 462 448 431 417 471 440 201 133 500 290 1 1 40283149 178 -0.45 0.40 12 0.18 -979.00 1103.00 887 20240404 -50.17 400 20241209 10.50 630 -29.84 20250228 411 7.54 20250401 887 -50.17 20240404 400 10.50 20241209 0.02 Y 215790 500 201 억 5615918 N N 0 N 00 N
11 20250403 150855 57 100.00 KOSDAQ 전기·전자 N N N N N 446 0 3 0.00 30155155 67502 30.41 446 458 438 579 313 446 446.74 13.94 0 2024 479 462 448 431 417 471 440 201 133 500 290 1 1 40283149 180 -0.46 0.40 12 0.17 -979.00 1103.00 887 20240404 -49.72 400 20241209 11.50 630 -29.21 20250228 411 8.52 20250401 887 -49.72 20240404 400 11.50 20241209 0.02 Y 215790 500 201 억 5615918 N N 0 N 00 N
12 20250403 140854 57 100.00 KOSDAQ 전기·전자 N N N N N 448 2 2 0.45 28769048 64393 29.01 446 458 438 579 313 446 446.78 13.94 0 1833 479 462 448 431 417 471 440 201 133 500 290 1 1 40283149 180 -0.46 0.41 12 0.16 -979.00 1103.00 887 20240404 -49.49 400 20241209 12.00 630 -28.89 20250228 411 9.00 20250401 887 -49.49 20240404 400 12.00 20241209 0.02 Y 215790 500 201 억 5615918 N N 0 N 00 N