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
355150/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
20250404,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,140,2,2.51,448579215,78698,121.39,5450,5980,5410,7250,3910,5580,5699.92,1.60,0,1281,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,446,-24.66,1.75,12,1.01,-232.00,3277.00,17830,20240531,-67.92,4200,20241210,36.19,8540,-33.02,20250227,4530,26.27,20250203,17830,-67.92,20240531,4200,36.19,20241210,1.06,Y,355150,500,38 억,,124442,N,N,583,N,00,N
20250404,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,150,2,2.69,440000495,77196,119.07,5450,5980,5410,7250,3910,5580,5699.78,1.60,0,1096,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,447,-24.70,1.75,12,0.99,-232.00,3277.00,17830,20240531,-67.86,4200,20241210,36.43,8540,-32.90,20250227,4530,26.49,20250203,17830,-67.86,20240531,4200,36.43,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,10,2,0.18,362687835,63447,97.87,5450,5980,5410,7250,3910,5580,5716.39,1.60,0,-5324,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,436,-24.09,1.71,12,0.81,-232.00,3277.00,17830,20240531,-68.65,4200,20241210,33.10,8540,-34.54,20250227,4530,23.40,20250203,17830,-68.65,20240531,4200,33.10,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,60,2,1.08,312532535,54571,84.17,5450,5980,5410,7250,3910,5580,5727.08,1.60,0,-3626,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,440,-24.31,1.72,12,0.70,-232.00,3277.00,17830,20240531,-68.37,4200,20241210,34.29,8540,-33.96,20250227,4530,24.50,20250203,17830,-68.37,20240531,4200,34.29,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,30,2,0.54,292040415,50919,78.54,5450,5980,5410,7250,3910,5580,5735.39,1.60,0,-4766,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,437,-24.18,1.71,12,0.65,-232.00,3277.00,17830,20240531,-68.54,4200,20241210,33.57,8540,-34.31,20250227,4530,23.84,20250203,17830,-68.54,20240531,4200,33.57,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,360,2,6.45,226234175,39439,60.83,5450,5940,5410,7250,3910,5580,5736.31,1.60,0,-9211,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,463,-25.60,1.81,12,0.51,-232.00,3277.00,17830,20240531,-66.69,4200,20241210,41.43,8540,-30.44,20250227,4530,31.13,20250203,17830,-66.69,20240531,4200,41.43,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,101105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,170,2,3.05,73408015,13156,20.29,5450,5780,5410,7250,3910,5580,5579.81,1.60,0,947,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,448,-24.78,1.75,12,0.17,-232.00,3277.00,17830,20240531,-67.75,4200,20241210,36.90,8540,-32.67,20250227,4530,26.93,20250203,17830,-67.75,20240531,4200,36.90,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250404,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-130,5,-2.33,19441675,3571,5.51,5450,5510,5410,7250,3910,5580,5444.32,1.60,0,1051,5913,5746,5583,5416,5253,5830,5500,39,1670,500,3340,10,1,7797350,425,-23.49,1.66,12,0.05,-232.00,3277.00,17830,20240531,-69.43,4200,20241210,29.76,8540,-36.18,20250227,4530,20.31,20250203,17830,-69.43,20240531,4200,29.76,20241210,1.06,Y,355150,500,38 억,,124442,N,N,542,N,00,N
20250403,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-110,5,-1.93,360394270,64781,80.40,5450,5750,5420,7390,3990,5690,5563.27,1.53,0,4963,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,435,-24.05,1.70,12,0.83,-232.00,3277.00,17830,20240531,-68.70,4200,20241210,32.86,8540,-34.66,20250227,4530,23.18,20250203,17830,-68.70,20240531,4200,32.86,20241210,1.05,Y,355150,500,38 억,,119496,N,N,542,N,00,N
20250403,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-110,5,-1.93,353595090,63564,78.89,5450,5750,5420,7390,3990,5690,5562.82,1.53,0,5264,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,435,-24.05,1.70,12,0.82,-232.00,3277.00,17830,20240531,-68.70,4200,20241210,32.86,8540,-34.66,20250227,4530,23.18,20250203,17830,-68.70,20240531,4200,32.86,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N
20250403,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-10,5,-0.18,336413920,60499,75.09,5450,5750,5420,7390,3990,5690,5560.65,1.53,0,6085,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,443,-24.48,1.73,12,0.78,-232.00,3277.00,17830,20240531,-68.14,4200,20241210,35.24,8540,-33.49,20250227,4530,25.39,20250203,17830,-68.14,20240531,4200,35.24,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,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 161056 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 140 2 2.51 448579215 78698 121.39 5450 5980 5410 7250 3910 5580 5699.92 1.60 0 1281 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 446 -24.66 1.75 12 1.01 -232.00 3277.00 17830 20240531 -67.92 4200 20241210 36.19 8540 -33.02 20250227 4530 26.27 20250203 17830 -67.92 20240531 4200 36.19 20241210 1.06 Y 355150 500 38 억 124442 N N 583 N 00 N
3 20250404 151107 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 150 2 2.69 440000495 77196 119.07 5450 5980 5410 7250 3910 5580 5699.78 1.60 0 1096 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 447 -24.70 1.75 12 0.99 -232.00 3277.00 17830 20240531 -67.86 4200 20241210 36.43 8540 -32.90 20250227 4530 26.49 20250203 17830 -67.86 20240531 4200 36.43 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
4 20250404 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 10 2 0.18 362687835 63447 97.87 5450 5980 5410 7250 3910 5580 5716.39 1.60 0 -5324 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 436 -24.09 1.71 12 0.81 -232.00 3277.00 17830 20240531 -68.65 4200 20241210 33.10 8540 -34.54 20250227 4530 23.40 20250203 17830 -68.65 20240531 4200 33.10 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
5 20250404 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 60 2 1.08 312532535 54571 84.17 5450 5980 5410 7250 3910 5580 5727.08 1.60 0 -3626 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 440 -24.31 1.72 12 0.70 -232.00 3277.00 17830 20240531 -68.37 4200 20241210 34.29 8540 -33.96 20250227 4530 24.50 20250203 17830 -68.37 20240531 4200 34.29 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
6 20250404 121100 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 30 2 0.54 292040415 50919 78.54 5450 5980 5410 7250 3910 5580 5735.39 1.60 0 -4766 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 437 -24.18 1.71 12 0.65 -232.00 3277.00 17830 20240531 -68.54 4200 20241210 33.57 8540 -34.31 20250227 4530 23.84 20250203 17830 -68.54 20240531 4200 33.57 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
7 20250404 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 360 2 6.45 226234175 39439 60.83 5450 5940 5410 7250 3910 5580 5736.31 1.60 0 -9211 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 463 -25.60 1.81 12 0.51 -232.00 3277.00 17830 20240531 -66.69 4200 20241210 41.43 8540 -30.44 20250227 4530 31.13 20250203 17830 -66.69 20240531 4200 41.43 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
8 20250404 101105 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 170 2 3.05 73408015 13156 20.29 5450 5780 5410 7250 3910 5580 5579.81 1.60 0 947 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 448 -24.78 1.75 12 0.17 -232.00 3277.00 17830 20240531 -67.75 4200 20241210 36.90 8540 -32.67 20250227 4530 26.93 20250203 17830 -67.75 20240531 4200 36.90 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
9 20250404 091110 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -130 5 -2.33 19441675 3571 5.51 5450 5510 5410 7250 3910 5580 5444.32 1.60 0 1051 5913 5746 5583 5416 5253 5830 5500 39 1670 500 3340 10 1 7797350 425 -23.49 1.66 12 0.05 -232.00 3277.00 17830 20240531 -69.43 4200 20241210 29.76 8540 -36.18 20250227 4530 20.31 20250203 17830 -69.43 20240531 4200 29.76 20241210 1.06 Y 355150 500 38 억 124442 N N 542 N 00 N
10 20250403 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -110 5 -1.93 360394270 64781 80.40 5450 5750 5420 7390 3990 5690 5563.27 1.53 0 4963 6363 6026 5843 5506 5323 5935 5415 39 1700 500 3410 10 1 7797350 435 -24.05 1.70 12 0.83 -232.00 3277.00 17830 20240531 -68.70 4200 20241210 32.86 8540 -34.66 20250227 4530 23.18 20250203 17830 -68.70 20240531 4200 32.86 20241210 1.05 Y 355150 500 38 억 119496 N N 542 N 00 N
11 20250403 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -110 5 -1.93 353595090 63564 78.89 5450 5750 5420 7390 3990 5690 5562.82 1.53 0 5264 6363 6026 5843 5506 5323 5935 5415 39 1700 500 3410 10 1 7797350 435 -24.05 1.70 12 0.82 -232.00 3277.00 17830 20240531 -68.70 4200 20241210 32.86 8540 -34.66 20250227 4530 23.18 20250203 17830 -68.70 20240531 4200 32.86 20241210 1.05 Y 355150 500 38 억 119496 N N 3517 N 00 N
12 20250403 141054 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -10 5 -0.18 336413920 60499 75.09 5450 5750 5420 7390 3990 5690 5560.65 1.53 0 6085 6363 6026 5843 5506 5323 5935 5415 39 1700 500 3410 10 1 7797350 443 -24.48 1.73 12 0.78 -232.00 3277.00 17830 20240531 -68.14 4200 20241210 35.24 8540 -33.49 20250227 4530 25.39 20250203 17830 -68.14 20240531 4200 35.24 20241210 1.05 Y 355150 500 38 억 119496 N N 3517 N 00 N