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
380540/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
20250404,161114,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1890,17,2,0.91,1540600875,809647,90.66,1873,1960,1863,2430,1312,1873,1902.81,2.68,0,-169509,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,730,-8.48,3.82,12,2.10,-223.00,495.00,1960,20250404,-3.57,855,20250212,121.05,1960,-3.57,20250404,855,121.05,20250212,1960,-3.57,20250404,855,121.05,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,507,N,00,N
20250404,151125,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1871,-2,5,-0.11,1515722174,796431,89.18,1873,1960,1863,2430,1312,1873,1903.14,2.68,0,-164364,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,723,-8.39,3.78,12,2.06,-223.00,495.00,1960,20250404,-4.54,855,20250212,118.83,1960,-4.54,20250404,855,118.83,20250212,1960,-4.54,20250404,855,118.83,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,141128,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1877,4,2,0.21,1417294038,743915,83.30,1873,1960,1873,2430,1312,1873,1905.18,2.68,0,-153353,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,725,-8.42,3.79,12,1.93,-223.00,495.00,1960,20250404,-4.23,855,20250212,119.53,1960,-4.23,20250404,855,119.53,20250212,1960,-4.23,20250404,855,119.53,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,131125,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1878,5,2,0.27,1236671163,647758,72.53,1873,1960,1873,2430,1312,1873,1909.16,2.68,0,-114680,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,726,-8.42,3.79,12,1.68,-223.00,495.00,1960,20250404,-4.18,855,20250212,119.65,1960,-4.18,20250404,855,119.65,20250212,1960,-4.18,20250404,855,119.65,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,121118,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1898,25,2,1.33,851124980,446056,49.94,1873,1960,1873,2430,1312,1873,1908.11,2.68,0,-91412,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,733,-8.51,3.83,12,1.15,-223.00,495.00,1960,20250404,-3.16,855,20250212,121.99,1960,-3.16,20250404,855,121.99,20250212,1960,-3.16,20250404,855,121.99,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,111123,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1918,45,2,2.40,700557172,367461,41.14,1873,1960,1873,2430,1312,1873,1906.48,2.68,0,-84745,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,741,-8.60,3.87,12,0.95,-223.00,495.00,1960,20250404,-2.14,855,20250212,124.33,1960,-2.14,20250404,855,124.33,20250212,1960,-2.14,20250404,855,124.33,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,101123,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1910,37,2,1.98,532452390,278544,31.19,1873,1960,1873,2430,1312,1873,1911.56,2.68,0,-61712,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,738,-8.57,3.86,12,0.72,-223.00,495.00,1960,20250404,-2.55,855,20250212,123.39,1960,-2.55,20250404,855,123.39,20250212,1960,-2.55,20250404,855,123.39,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250404,091128,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1876,3,2,0.16,136166156,71042,7.95,1873,1960,1873,2430,1312,1873,1916.70,2.68,0,2011,1946,1909,1865,1828,1784,1928,1847,39,557,100,1120,1,1,38640846,725,-8.41,3.79,12,0.18,-223.00,495.00,1960,20250404,-4.29,855,20250212,119.42,1960,-4.29,20250404,855,119.42,20250212,1960,-4.29,20250404,855,119.42,20250212,1.92,Y,380540,100,38 억,,1037290,N,N,0,N,00,N
20250403,161104,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1873,23,2,1.24,1659699991,892932,205.92,1850,1902,1821,2405,1295,1850,1858.64,3.47,0,-308405,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,724,-8.40,3.78,12,2.31,-223.00,495.00,1902,20250403,-1.52,855,20250212,119.06,1902,-1.52,20250403,855,119.06,20250212,1902,-1.52,20250403,855,119.06,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N
20250403,151114,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1898,48,2,2.59,1504096016,810672,186.95,1850,1902,1821,2405,1295,1850,1855.37,3.47,0,-295117,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,733,-8.51,3.83,12,2.10,-223.00,495.00,1902,20250403,-0.21,855,20250212,121.99,1902,-0.21,20250403,855,121.99,20250212,1902,-0.21,20250403,855,121.99,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N
20250403,141112,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1886,36,2,1.95,1350769476,729436,168.21,1850,1902,1821,2405,1295,1850,1851.80,3.47,0,-273662,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,729,-8.46,3.81,12,1.89,-223.00,495.00,1902,20250403,-0.84,855,20250212,120.58,1902,-0.84,20250403,855,120.58,20250212,1902,-0.84,20250403,855,120.58,20250212,2.01,Y,380540,100,38 억,,1342150,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 161114 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1890 17 2 0.91 1540600875 809647 90.66 1873 1960 1863 2430 1312 1873 1902.81 2.68 0 -169509 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 730 -8.48 3.82 12 2.10 -223.00 495.00 1960 20250404 -3.57 855 20250212 121.05 1960 -3.57 20250404 855 121.05 20250212 1960 -3.57 20250404 855 121.05 20250212 1.92 Y 380540 100 38 억 1037290 N N 507 N 00 N
3 20250404 151125 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1871 -2 5 -0.11 1515722174 796431 89.18 1873 1960 1863 2430 1312 1873 1903.14 2.68 0 -164364 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 723 -8.39 3.78 12 2.06 -223.00 495.00 1960 20250404 -4.54 855 20250212 118.83 1960 -4.54 20250404 855 118.83 20250212 1960 -4.54 20250404 855 118.83 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
4 20250404 141128 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1877 4 2 0.21 1417294038 743915 83.30 1873 1960 1873 2430 1312 1873 1905.18 2.68 0 -153353 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 725 -8.42 3.79 12 1.93 -223.00 495.00 1960 20250404 -4.23 855 20250212 119.53 1960 -4.23 20250404 855 119.53 20250212 1960 -4.23 20250404 855 119.53 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
5 20250404 131125 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1878 5 2 0.27 1236671163 647758 72.53 1873 1960 1873 2430 1312 1873 1909.16 2.68 0 -114680 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 726 -8.42 3.79 12 1.68 -223.00 495.00 1960 20250404 -4.18 855 20250212 119.65 1960 -4.18 20250404 855 119.65 20250212 1960 -4.18 20250404 855 119.65 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
6 20250404 121118 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1898 25 2 1.33 851124980 446056 49.94 1873 1960 1873 2430 1312 1873 1908.11 2.68 0 -91412 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 733 -8.51 3.83 12 1.15 -223.00 495.00 1960 20250404 -3.16 855 20250212 121.99 1960 -3.16 20250404 855 121.99 20250212 1960 -3.16 20250404 855 121.99 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
7 20250404 111123 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1918 45 2 2.40 700557172 367461 41.14 1873 1960 1873 2430 1312 1873 1906.48 2.68 0 -84745 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 741 -8.60 3.87 12 0.95 -223.00 495.00 1960 20250404 -2.14 855 20250212 124.33 1960 -2.14 20250404 855 124.33 20250212 1960 -2.14 20250404 855 124.33 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
8 20250404 101123 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1910 37 2 1.98 532452390 278544 31.19 1873 1960 1873 2430 1312 1873 1911.56 2.68 0 -61712 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 738 -8.57 3.86 12 0.72 -223.00 495.00 1960 20250404 -2.55 855 20250212 123.39 1960 -2.55 20250404 855 123.39 20250212 1960 -2.55 20250404 855 123.39 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
9 20250404 091128 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1876 3 2 0.16 136166156 71042 7.95 1873 1960 1873 2430 1312 1873 1916.70 2.68 0 2011 1946 1909 1865 1828 1784 1928 1847 39 557 100 1120 1 1 38640846 725 -8.41 3.79 12 0.18 -223.00 495.00 1960 20250404 -4.29 855 20250212 119.42 1960 -4.29 20250404 855 119.42 20250212 1960 -4.29 20250404 855 119.42 20250212 1.92 Y 380540 100 38 억 1037290 N N 0 N 00 N
10 20250403 161104 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1873 23 2 1.24 1659699991 892932 205.92 1850 1902 1821 2405 1295 1850 1858.64 3.47 0 -308405 1926 1887 1811 1772 1696 1907 1792 39 555 100 1110 1 1 38640846 724 -8.40 3.78 12 2.31 -223.00 495.00 1902 20250403 -1.52 855 20250212 119.06 1902 -1.52 20250403 855 119.06 20250212 1902 -1.52 20250403 855 119.06 20250212 2.01 Y 380540 100 38 억 1342150 N N 0 N 00 N
11 20250403 151114 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1898 48 2 2.59 1504096016 810672 186.95 1850 1902 1821 2405 1295 1850 1855.37 3.47 0 -295117 1926 1887 1811 1772 1696 1907 1792 39 555 100 1110 1 1 38640846 733 -8.51 3.83 12 2.10 -223.00 495.00 1902 20250403 -0.21 855 20250212 121.99 1902 -0.21 20250403 855 121.99 20250212 1902 -0.21 20250403 855 121.99 20250212 2.01 Y 380540 100 38 억 1342150 N N 0 N 00 N
12 20250403 141112 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1886 36 2 1.95 1350769476 729436 168.21 1850 1902 1821 2405 1295 1850 1851.80 3.47 0 -273662 1926 1887 1811 1772 1696 1907 1792 39 555 100 1110 1 1 38640846 729 -8.46 3.81 12 1.89 -223.00 495.00 1902 20250403 -0.84 855 20250212 120.58 1902 -0.84 20250403 855 120.58 20250212 1902 -0.84 20250403 855 120.58 20250212 2.01 Y 380540 100 38 억 1342150 N N 0 N 00 N