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
312610/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
20250404,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,13,2,1.07,11365189,9298,45.86,1227,1230,1202,1579,851,1215,1222.33,0.66,0,777,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,249,-4.43,0.43,12,0.05,-277.00,2830.00,2625,20250117,-53.22,1061,20241209,15.74,2625,-53.22,20250117,1133,8.38,20250108,2625,-53.22,20250117,1061,15.74,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,12,2,0.99,10048125,8225,40.57,1227,1230,1202,1579,851,1215,1221.66,0.66,0,845,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,249,-4.43,0.43,12,0.04,-277.00,2830.00,2625,20250117,-53.26,1061,20241209,15.65,2625,-53.26,20250117,1133,8.30,20250108,2625,-53.26,20250117,1061,15.65,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,9,2,0.74,7899212,6470,31.91,1227,1230,1202,1579,851,1215,1220.90,0.66,0,910,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,248,-4.42,0.43,12,0.03,-277.00,2830.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1223,8,2,0.66,7875974,6451,31.82,1227,1230,1202,1579,851,1215,1220.89,0.66,0,898,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,248,-4.42,0.43,12,0.03,-277.00,2830.00,2625,20250117,-53.41,1061,20241209,15.27,2625,-53.41,20250117,1133,7.94,20250108,2625,-53.41,20250117,1061,15.27,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,121027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,15,2,1.23,7509347,6151,30.34,1227,1230,1202,1579,851,1215,1220.83,0.66,0,810,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,249,-4.44,0.43,12,0.03,-277.00,2830.00,2625,20250117,-53.14,1061,20241209,15.93,2625,-53.14,20250117,1133,8.56,20250108,2625,-53.14,20250117,1061,15.93,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,111032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1216,1,2,0.08,3015595,2485,12.26,1227,1227,1202,1579,851,1215,1213.52,0.66,0,-140,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,246,-4.39,0.43,12,0.01,-277.00,2830.00,2625,20250117,-53.68,1061,20241209,14.61,2625,-53.68,20250117,1133,7.33,20250108,2625,-53.68,20250117,1061,14.61,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,101032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1221,6,2,0.49,504330,418,2.06,1227,1227,1202,1579,851,1215,1206.53,0.66,0,14,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,247,-4.41,0.43,12,0.00,-277.00,2830.00,2625,20250117,-53.49,1061,20241209,15.08,2625,-53.49,20250117,1133,7.77,20250108,2625,-53.49,20250117,1061,15.08,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250404,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,10,2,0.82,56360,46,0.23,1227,1227,1225,1579,851,1215,1225.22,0.66,0,0,1285,1250,1213,1178,1141,1231,1159,101,364,500,720,1,1,20256888,248,-4.42,0.43,12,0.00,-277.00,2830.00,2625,20250117,-53.33,1061,20241209,15.46,2625,-53.33,20250117,1133,8.12,20250108,2625,-53.33,20250117,1061,15.46,20241209,0.00,Y,312610,500,101 억,,132736,N,N,0,N,00,N
20250403,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1215,-21,5,-1.70,24741589,20274,227.75,1248,1248,1176,1606,866,1236,1220.36,0.66,0,-498,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,246,-4.39,0.43,12,0.10,-277.00,2830.00,2625,20250117,-53.71,1061,20241209,14.51,2625,-53.71,20250117,1133,7.24,20250108,2625,-53.71,20250117,1061,14.51,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N
20250403,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,-24,5,-1.94,23057983,18894,212.24,1248,1248,1176,1606,866,1236,1220.39,0.66,0,-453,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,246,-4.38,0.43,12,0.09,-277.00,2830.00,2625,20250117,-53.83,1061,20241209,14.23,2625,-53.83,20250117,1133,6.97,20250108,2625,-53.83,20250117,1061,14.23,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N
20250403,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-12,5,-0.97,21896752,17937,201.49,1248,1248,1176,1606,866,1236,1220.76,0.66,0,-472,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,248,-4.42,0.43,12,0.09,-277.00,2830.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,Y,312610,500,101 억,,133234,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 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 1228 13 2 1.07 11365189 9298 45.86 1227 1230 1202 1579 851 1215 1222.33 0.66 0 777 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 249 -4.43 0.43 12 0.05 -277.00 2830.00 2625 20250117 -53.22 1061 20241209 15.74 2625 -53.22 20250117 1133 8.38 20250108 2625 -53.22 20250117 1061 15.74 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
3 20250404 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 12 2 0.99 10048125 8225 40.57 1227 1230 1202 1579 851 1215 1221.66 0.66 0 845 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 249 -4.43 0.43 12 0.04 -277.00 2830.00 2625 20250117 -53.26 1061 20241209 15.65 2625 -53.26 20250117 1133 8.30 20250108 2625 -53.26 20250117 1061 15.65 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
4 20250404 141037 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 9 2 0.74 7899212 6470 31.91 1227 1230 1202 1579 851 1215 1220.90 0.66 0 910 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 248 -4.42 0.43 12 0.03 -277.00 2830.00 2625 20250117 -53.37 1061 20241209 15.36 2625 -53.37 20250117 1133 8.03 20250108 2625 -53.37 20250117 1061 15.36 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
5 20250404 131034 57 100.00 KOSDAQ 전기·전자 N N N N N 1223 8 2 0.66 7875974 6451 31.82 1227 1230 1202 1579 851 1215 1220.89 0.66 0 898 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 248 -4.42 0.43 12 0.03 -277.00 2830.00 2625 20250117 -53.41 1061 20241209 15.27 2625 -53.41 20250117 1133 7.94 20250108 2625 -53.41 20250117 1061 15.27 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
6 20250404 121027 57 100.00 KOSDAQ 전기·전자 N N N N N 1230 15 2 1.23 7509347 6151 30.34 1227 1230 1202 1579 851 1215 1220.83 0.66 0 810 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 249 -4.44 0.43 12 0.03 -277.00 2830.00 2625 20250117 -53.14 1061 20241209 15.93 2625 -53.14 20250117 1133 8.56 20250108 2625 -53.14 20250117 1061 15.93 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
7 20250404 111032 57 100.00 KOSDAQ 전기·전자 N N N N N 1216 1 2 0.08 3015595 2485 12.26 1227 1227 1202 1579 851 1215 1213.52 0.66 0 -140 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 246 -4.39 0.43 12 0.01 -277.00 2830.00 2625 20250117 -53.68 1061 20241209 14.61 2625 -53.68 20250117 1133 7.33 20250108 2625 -53.68 20250117 1061 14.61 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
8 20250404 101032 57 100.00 KOSDAQ 전기·전자 N N N N N 1221 6 2 0.49 504330 418 2.06 1227 1227 1202 1579 851 1215 1206.53 0.66 0 14 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 247 -4.41 0.43 12 0.00 -277.00 2830.00 2625 20250117 -53.49 1061 20241209 15.08 2625 -53.49 20250117 1133 7.77 20250108 2625 -53.49 20250117 1061 15.08 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
9 20250404 091037 57 100.00 KOSDAQ 전기·전자 N N N N N 1225 10 2 0.82 56360 46 0.23 1227 1227 1225 1579 851 1215 1225.22 0.66 0 0 1285 1250 1213 1178 1141 1231 1159 101 364 500 720 1 1 20256888 248 -4.42 0.43 12 0.00 -277.00 2830.00 2625 20250117 -53.33 1061 20241209 15.46 2625 -53.33 20250117 1133 8.12 20250108 2625 -53.33 20250117 1061 15.46 20241209 0.00 Y 312610 500 101 억 132736 N N 0 N 00 N
10 20250403 161015 57 100.00 KOSDAQ 전기·전자 N N N N N 1215 -21 5 -1.70 24741589 20274 227.75 1248 1248 1176 1606 866 1236 1220.36 0.66 0 -498 1276 1256 1235 1215 1194 1266 1225 101 370 500 740 1 1 20256888 246 -4.39 0.43 12 0.10 -277.00 2830.00 2625 20250117 -53.71 1061 20241209 14.51 2625 -53.71 20250117 1133 7.24 20250108 2625 -53.71 20250117 1061 14.51 20241209 0.00 Y 312610 500 101 억 133234 N N 0 N 00 N
11 20250403 151023 57 100.00 KOSDAQ 전기·전자 N N N N N 1212 -24 5 -1.94 23057983 18894 212.24 1248 1248 1176 1606 866 1236 1220.39 0.66 0 -453 1276 1256 1235 1215 1194 1266 1225 101 370 500 740 1 1 20256888 246 -4.38 0.43 12 0.09 -277.00 2830.00 2625 20250117 -53.83 1061 20241209 14.23 2625 -53.83 20250117 1133 6.97 20250108 2625 -53.83 20250117 1061 14.23 20241209 0.00 Y 312610 500 101 억 133234 N N 0 N 00 N
12 20250403 141022 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -12 5 -0.97 21896752 17937 201.49 1248 1248 1176 1606 866 1236 1220.76 0.66 0 -472 1276 1256 1235 1215 1194 1266 1225 101 370 500 740 1 1 20256888 248 -4.42 0.43 12 0.09 -277.00 2830.00 2625 20250117 -53.37 1061 20241209 15.36 2625 -53.37 20250117 1133 8.03 20250108 2625 -53.37 20250117 1061 15.36 20241209 0.00 Y 312610 500 101 억 133234 N N 0 N 00 N