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
317120/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
20250404,161026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-10,5,-0.36,29817870,10947,196.25,2700,2790,2670,3560,1920,2740,2723.84,0.99,0,2612,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,264,-3.92,1.35,12,0.11,-697.00,2026.00,6460,20240430,-57.74,2430,20241210,12.35,5360,-49.07,20250107,2670,2.25,20250404,6460,-57.74,20240430,2430,12.35,20241210,0.00,Y,317120,500,49 억,,95419,N,N,46,N,00,N
20250404,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,28359665,10416,186.73,2700,2790,2670,3560,1920,2740,2722.70,0.99,0,2602,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.11,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2670,2.81,20250404,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,25939375,9532,170.89,2700,2790,2670,3560,1920,2740,2721.29,0.99,0,2518,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.10,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2670,2.81,20250404,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,15,2,0.55,23842250,8771,157.24,2700,2790,2670,3560,1920,2740,2718.30,0.99,0,2655,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,266,-3.95,1.36,12,0.09,-697.00,2026.00,6460,20240430,-57.35,2430,20241210,13.37,5360,-48.60,20250107,2670,3.18,20250404,6460,-57.35,20240430,2430,13.37,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,121029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,45,2,1.64,23269900,8563,153.51,2700,2790,2670,3560,1920,2740,2717.49,0.99,0,2740,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,269,-4.00,1.37,12,0.09,-697.00,2026.00,6460,20240430,-56.89,2430,20241210,14.61,5360,-48.04,20250107,2670,4.31,20250404,6460,-56.89,20240430,2430,14.61,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,111034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,15,2,0.55,22927955,8440,151.31,2700,2755,2670,3560,1920,2740,2716.58,0.99,0,2781,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,266,-3.95,1.36,12,0.09,-697.00,2026.00,6460,20240430,-57.35,2430,20241210,13.37,5360,-48.60,20250107,2670,3.18,20250404,6460,-57.35,20240430,2430,13.37,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,101034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-25,5,-0.91,15207405,5619,100.74,2700,2740,2670,3560,1920,2740,2706.43,0.99,0,943,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,262,-3.90,1.34,12,0.06,-697.00,2026.00,6460,20240430,-57.97,2430,20241210,11.73,5360,-49.35,20250107,2670,1.69,20250404,6460,-57.97,20240430,2430,11.73,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250404,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-40,5,-1.46,6726825,2491,44.66,2700,2705,2700,3560,1920,2740,2700.45,0.99,0,166,2820,2780,2750,2710,2680,2765,2695,49,820,500,1640,5,1,9660000,261,-3.87,1.33,12,0.03,-697.00,2026.00,6460,20240430,-58.20,2430,20241210,11.11,5360,-49.63,20250107,2700,0.00,20250404,6460,-58.20,20240430,2430,11.11,20241210,0.00,Y,317120,500,49 억,,95419,N,N,0,N,00,N
20250403,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,15334710,5578,44.70,2790,2790,2720,3560,1920,2740,2749.14,0.99,0,-405,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.93,1.35,12,0.06,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2700,1.48,20250331,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N
20250403,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,15293610,5563,44.58,2790,2790,2720,3560,1920,2740,2749.17,0.99,0,-405,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.06,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2700,1.67,20250331,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N
20250403,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,12283065,4464,35.77,2790,2790,2720,3560,1920,2740,2751.58,0.99,0,-404,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.05,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2700,1.67,20250331,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95824,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 161026 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 -10 5 -0.36 29817870 10947 196.25 2700 2790 2670 3560 1920 2740 2723.84 0.99 0 2612 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 264 -3.92 1.35 12 0.11 -697.00 2026.00 6460 20240430 -57.74 2430 20241210 12.35 5360 -49.07 20250107 2670 2.25 20250404 6460 -57.74 20240430 2430 12.35 20241210 0.00 Y 317120 500 49 억 95419 N N 46 N 00 N
3 20250404 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 5 2 0.18 28359665 10416 186.73 2700 2790 2670 3560 1920 2740 2722.70 0.99 0 2602 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 265 -3.94 1.35 12 0.11 -697.00 2026.00 6460 20240430 -57.51 2430 20241210 12.96 5360 -48.79 20250107 2670 2.81 20250404 6460 -57.51 20240430 2430 12.96 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
4 20250404 141039 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 5 2 0.18 25939375 9532 170.89 2700 2790 2670 3560 1920 2740 2721.29 0.99 0 2518 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 265 -3.94 1.35 12 0.10 -697.00 2026.00 6460 20240430 -57.51 2430 20241210 12.96 5360 -48.79 20250107 2670 2.81 20250404 6460 -57.51 20240430 2430 12.96 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
5 20250404 131036 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 15 2 0.55 23842250 8771 157.24 2700 2790 2670 3560 1920 2740 2718.30 0.99 0 2655 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 266 -3.95 1.36 12 0.09 -697.00 2026.00 6460 20240430 -57.35 2430 20241210 13.37 5360 -48.60 20250107 2670 3.18 20250404 6460 -57.35 20240430 2430 13.37 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
6 20250404 121029 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 45 2 1.64 23269900 8563 153.51 2700 2790 2670 3560 1920 2740 2717.49 0.99 0 2740 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 269 -4.00 1.37 12 0.09 -697.00 2026.00 6460 20240430 -56.89 2430 20241210 14.61 5360 -48.04 20250107 2670 4.31 20250404 6460 -56.89 20240430 2430 14.61 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
7 20250404 111034 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 15 2 0.55 22927955 8440 151.31 2700 2755 2670 3560 1920 2740 2716.58 0.99 0 2781 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 266 -3.95 1.36 12 0.09 -697.00 2026.00 6460 20240430 -57.35 2430 20241210 13.37 5360 -48.60 20250107 2670 3.18 20250404 6460 -57.35 20240430 2430 13.37 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
8 20250404 101034 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -25 5 -0.91 15207405 5619 100.74 2700 2740 2670 3560 1920 2740 2706.43 0.99 0 943 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 262 -3.90 1.34 12 0.06 -697.00 2026.00 6460 20240430 -57.97 2430 20241210 11.73 5360 -49.35 20250107 2670 1.69 20250404 6460 -57.97 20240430 2430 11.73 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
9 20250404 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -40 5 -1.46 6726825 2491 44.66 2700 2705 2700 3560 1920 2740 2700.45 0.99 0 166 2820 2780 2750 2710 2680 2765 2695 49 820 500 1640 5 1 9660000 261 -3.87 1.33 12 0.03 -697.00 2026.00 6460 20240430 -58.20 2430 20241210 11.11 5360 -49.63 20250107 2700 0.00 20250404 6460 -58.20 20240430 2430 11.11 20241210 0.00 Y 317120 500 49 억 95419 N N 0 N 00 N
10 20250403 161016 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 0 3 0.00 15334710 5578 44.70 2790 2790 2720 3560 1920 2740 2749.14 0.99 0 -405 2896 2817 2766 2687 2636 2792 2662 49 820 500 1640 5 1 9660000 265 -3.93 1.35 12 0.06 -697.00 2026.00 6460 20240430 -57.59 2430 20241210 12.76 5360 -48.88 20250107 2700 1.48 20250331 6460 -57.59 20240430 2430 12.76 20241210 0.00 Y 317120 500 49 억 95824 N N 0 N 00 N
11 20250403 151025 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 5 2 0.18 15293610 5563 44.58 2790 2790 2720 3560 1920 2740 2749.17 0.99 0 -405 2896 2817 2766 2687 2636 2792 2662 49 820 500 1640 5 1 9660000 265 -3.94 1.35 12 0.06 -697.00 2026.00 6460 20240430 -57.51 2430 20241210 12.96 5360 -48.79 20250107 2700 1.67 20250331 6460 -57.51 20240430 2430 12.96 20241210 0.00 Y 317120 500 49 억 95824 N N 0 N 00 N
12 20250403 141024 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 5 2 0.18 12283065 4464 35.77 2790 2790 2720 3560 1920 2740 2751.58 0.99 0 -404 2896 2817 2766 2687 2636 2792 2662 49 820 500 1640 5 1 9660000 265 -3.94 1.35 12 0.05 -697.00 2026.00 6460 20240430 -57.51 2430 20241210 12.96 5360 -48.79 20250107 2700 1.67 20250331 6460 -57.51 20240430 2430 12.96 20241210 0.00 Y 317120 500 49 억 95824 N N 0 N 00 N