ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032750/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
20250407,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-275,5,-6.49,218438474,54433,376.28,4230,4230,3940,5500,2965,4235,4013.48,2.73,0,2960,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,358,3.95,0.34,12,0.60,1002.00,11810.00,5700,20240925,-30.53,3600,20241210,10.00,5640,-29.79,20250313,3910,1.28,20250203,5700,-30.53,20240925,3600,10.00,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-255,5,-6.02,164020224,40689,281.27,4230,4230,3955,5500,2965,4235,4031.07,2.73,0,245,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,359,3.97,0.34,12,0.45,1002.00,11810.00,5700,20240925,-30.18,3600,20241210,10.56,5640,-29.43,20250313,3910,1.79,20250203,5700,-30.18,20240925,3600,10.56,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,-220,5,-5.19,153848664,38138,263.64,4230,4230,3955,5500,2965,4235,4034.00,2.73,0,115,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,363,4.01,0.34,12,0.42,1002.00,11810.00,5700,20240925,-29.56,3600,20241210,11.53,5640,-28.81,20250313,3910,2.69,20250203,5700,-29.56,20240925,3600,11.53,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,130352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-230,5,-5.43,132884699,32899,227.42,4230,4230,3955,5500,2965,4235,4039.17,2.73,0,2173,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,362,4.00,0.34,12,0.36,1002.00,11810.00,5700,20240925,-29.74,3600,20241210,11.25,5640,-28.99,20250313,3910,2.43,20250203,5700,-29.74,20240925,3600,11.25,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,120352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-215,5,-5.08,125671234,31099,214.98,4230,4230,3955,5500,2965,4235,4041.01,2.73,0,2407,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,363,4.01,0.34,12,0.34,1002.00,11810.00,5700,20240925,-29.47,3600,20241210,11.67,5640,-28.72,20250313,3910,2.81,20250203,5700,-29.47,20240925,3600,11.67,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4030,-205,5,-4.84,121458495,30055,207.76,4230,4230,3955,5500,2965,4235,4041.21,2.73,0,2734,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,364,4.02,0.34,12,0.33,1002.00,11810.00,5700,20240925,-29.30,3600,20241210,11.94,5640,-28.55,20250313,3910,3.07,20250203,5700,-29.30,20240925,3600,11.94,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-245,5,-5.79,86067750,21246,146.87,4230,4230,3955,5500,2965,4235,4051.01,2.73,0,-1209,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,360,3.98,0.34,12,0.24,1002.00,11810.00,5700,20240925,-30.00,3600,20241210,10.83,5640,-29.26,20250313,3910,2.05,20250203,5700,-30.00,20240925,3600,10.83,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250407,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-85,5,-2.01,11388760,2719,18.80,4230,4230,4145,5500,2965,4235,4188.58,2.73,0,-270,4331,4282,4191,4142,4051,4307,4167,45,1265,500,2960,5,1,9031122,375,4.14,0.35,12,0.03,1002.00,11810.00,5700,20240925,-27.19,3600,20241210,15.28,5640,-26.42,20250313,3910,6.14,20250203,5700,-27.19,20240925,3600,15.28,20241210,3.01,Y,032750,500,45 억,,246887,N,N,0,N,00,N
20250404,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,60,2,1.44,60142005,14466,102.79,4100,4240,4100,5420,2925,4175,4157.47,2.69,0,3596,4371,4272,4176,4077,3981,4322,4127,45,1245,500,2920,5,1,9031122,382,4.23,0.36,12,0.16,1002.00,11810.00,5700,20240925,-25.70,3600,20241210,17.64,5640,-24.91,20250313,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,3.04,Y,032750,500,45 억,,243248,N,N,0,N,00,N
20250404,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,0,3,0.00,54056570,13018,92.50,4100,4240,4100,5420,2925,4175,4152.45,2.69,0,3336,4371,4272,4176,4077,3981,4322,4127,45,1245,500,2920,5,1,9031122,377,4.17,0.35,12,0.14,1002.00,11810.00,5700,20240925,-26.75,3600,20241210,15.97,5640,-25.98,20250313,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,3.04,Y,032750,500,45 억,,243248,N,N,0,N,00,N
20250404,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-55,5,-1.32,41194425,9909,70.41,4100,4240,4100,5420,2925,4175,4157.27,2.69,0,2815,4371,4272,4176,4077,3981,4322,4127,45,1245,500,2920,5,1,9031122,372,4.11,0.35,12,0.11,1002.00,11810.00,5700,20240925,-27.72,3600,20241210,14.44,5640,-26.95,20250313,3910,5.37,20250203,5700,-27.72,20240925,3600,14.44,20241210,3.04,Y,032750,500,45 억,,243248,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 20250407 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 -275 5 -6.49 218438474 54433 376.28 4230 4230 3940 5500 2965 4235 4013.48 2.73 0 2960 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 358 3.95 0.34 12 0.60 1002.00 11810.00 5700 20240925 -30.53 3600 20241210 10.00 5640 -29.79 20250313 3910 1.28 20250203 5700 -30.53 20240925 3600 10.00 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
3 20250407 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -255 5 -6.02 164020224 40689 281.27 4230 4230 3955 5500 2965 4235 4031.07 2.73 0 245 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 359 3.97 0.34 12 0.45 1002.00 11810.00 5700 20240925 -30.18 3600 20241210 10.56 5640 -29.43 20250313 3910 1.79 20250203 5700 -30.18 20240925 3600 10.56 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
4 20250407 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 -220 5 -5.19 153848664 38138 263.64 4230 4230 3955 5500 2965 4235 4034.00 2.73 0 115 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 363 4.01 0.34 12 0.42 1002.00 11810.00 5700 20240925 -29.56 3600 20241210 11.53 5640 -28.81 20250313 3910 2.69 20250203 5700 -29.56 20240925 3600 11.53 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
5 20250407 130352 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 -230 5 -5.43 132884699 32899 227.42 4230 4230 3955 5500 2965 4235 4039.17 2.73 0 2173 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 362 4.00 0.34 12 0.36 1002.00 11810.00 5700 20240925 -29.74 3600 20241210 11.25 5640 -28.99 20250313 3910 2.43 20250203 5700 -29.74 20240925 3600 11.25 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
6 20250407 120352 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 -215 5 -5.08 125671234 31099 214.98 4230 4230 3955 5500 2965 4235 4041.01 2.73 0 2407 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 363 4.01 0.34 12 0.34 1002.00 11810.00 5700 20240925 -29.47 3600 20241210 11.67 5640 -28.72 20250313 3910 2.81 20250203 5700 -29.47 20240925 3600 11.67 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
7 20250407 110353 57 100.00 KOSDAQ 전기·전자 N N N N N 4030 -205 5 -4.84 121458495 30055 207.76 4230 4230 3955 5500 2965 4235 4041.21 2.73 0 2734 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 364 4.02 0.34 12 0.33 1002.00 11810.00 5700 20240925 -29.30 3600 20241210 11.94 5640 -28.55 20250313 3910 3.07 20250203 5700 -29.30 20240925 3600 11.94 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
8 20250407 100354 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -245 5 -5.79 86067750 21246 146.87 4230 4230 3955 5500 2965 4235 4051.01 2.73 0 -1209 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 360 3.98 0.34 12 0.24 1002.00 11810.00 5700 20240925 -30.00 3600 20241210 10.83 5640 -29.26 20250313 3910 2.05 20250203 5700 -30.00 20240925 3600 10.83 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
9 20250407 090353 57 100.00 KOSDAQ 전기·전자 N N N N N 4150 -85 5 -2.01 11388760 2719 18.80 4230 4230 4145 5500 2965 4235 4188.58 2.73 0 -270 4331 4282 4191 4142 4051 4307 4167 45 1265 500 2960 5 1 9031122 375 4.14 0.35 12 0.03 1002.00 11810.00 5700 20240925 -27.19 3600 20241210 15.28 5640 -26.42 20250313 3910 6.14 20250203 5700 -27.19 20240925 3600 15.28 20241210 3.01 Y 032750 500 45 억 246887 N N 0 N 00 N
10 20250404 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 60 2 1.44 60142005 14466 102.79 4100 4240 4100 5420 2925 4175 4157.47 2.69 0 3596 4371 4272 4176 4077 3981 4322 4127 45 1245 500 2920 5 1 9031122 382 4.23 0.36 12 0.16 1002.00 11810.00 5700 20240925 -25.70 3600 20241210 17.64 5640 -24.91 20250313 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 3.04 Y 032750 500 45 억 243248 N N 0 N 00 N
11 20250404 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 4175 0 3 0.00 54056570 13018 92.50 4100 4240 4100 5420 2925 4175 4152.45 2.69 0 3336 4371 4272 4176 4077 3981 4322 4127 45 1245 500 2920 5 1 9031122 377 4.17 0.35 12 0.14 1002.00 11810.00 5700 20240925 -26.75 3600 20241210 15.97 5640 -25.98 20250313 3910 6.78 20250203 5700 -26.75 20240925 3600 15.97 20241210 3.04 Y 032750 500 45 억 243248 N N 0 N 00 N
12 20250404 140356 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 -55 5 -1.32 41194425 9909 70.41 4100 4240 4100 5420 2925 4175 4157.27 2.69 0 2815 4371 4272 4176 4077 3981 4322 4127 45 1245 500 2920 5 1 9031122 372 4.11 0.35 12 0.11 1002.00 11810.00 5700 20240925 -27.72 3600 20241210 14.44 5640 -26.95 20250313 3910 5.37 20250203 5700 -27.72 20240925 3600 14.44 20241210 3.04 Y 032750 500 45 억 243248 N N 0 N 00 N