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
032820/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
20250407,160353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1565,-158,5,-9.17,5058194424,3175344,55.33,1630,1649,1557,2235,1207,1723,1593.06,2.59,0,-233621,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2577,-71.14,2.26,12,1.93,-22.00,691.00,3300,20240718,-52.58,1299,20240419,20.48,2370,-33.97,20250218,1557,0.51,20250407,3300,-52.58,20240718,1299,20.48,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,126667,N,00,N
20250407,150356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1571,-152,5,-8.82,4714801583,2956357,51.51,1630,1649,1557,2235,1207,1723,1594.80,2.59,0,-260548,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2587,-71.41,2.27,12,1.80,-22.00,691.00,3300,20240718,-52.39,1299,20240419,20.94,2370,-33.71,20250218,1557,0.90,20250407,3300,-52.39,20240718,1299,20.94,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,140355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1586,-137,5,-7.95,4122530988,2581551,44.98,1630,1649,1557,2235,1207,1723,1596.92,2.59,0,-293821,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2612,-72.09,2.30,12,1.57,-22.00,691.00,3300,20240718,-51.94,1299,20240419,22.09,2370,-33.08,20250218,1557,1.86,20250407,3300,-51.94,20240718,1299,22.09,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,130353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1602,-121,5,-7.02,3780896427,2367059,41.24,1630,1649,1557,2235,1207,1723,1597.30,2.59,0,-270935,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2638,-72.82,2.32,12,1.44,-22.00,691.00,3300,20240718,-51.45,1299,20240419,23.33,2370,-32.41,20250218,1557,2.89,20250407,3300,-51.45,20240718,1299,23.33,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,120353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1614,-109,5,-6.33,3367649581,2109230,36.75,1630,1649,1557,2235,1207,1723,1596.62,2.59,0,-244908,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2658,-73.36,2.34,12,1.28,-22.00,691.00,3300,20240718,-51.09,1299,20240419,24.25,2370,-31.90,20250218,1557,3.66,20250407,3300,-51.09,20240718,1299,24.25,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,110354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1615,-108,5,-6.27,3120778462,1956220,34.09,1630,1649,1557,2235,1207,1723,1595.31,2.59,0,-233845,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2660,-73.41,2.34,12,1.19,-22.00,691.00,3300,20240718,-51.06,1299,20240419,24.33,2370,-31.86,20250218,1557,3.73,20250407,3300,-51.06,20240718,1299,24.33,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,100354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1588,-135,5,-7.84,2523022789,1582070,27.57,1630,1649,1557,2235,1207,1723,1594.76,2.59,0,-245310,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2615,-72.18,2.30,12,0.96,-22.00,691.00,3300,20240718,-51.88,1299,20240419,22.25,2370,-33.00,20250218,1557,1.99,20250407,3300,-51.88,20240718,1299,22.25,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250407,090354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1626,-97,5,-5.63,248740556,152346,2.65,1630,1649,1622,2235,1207,1723,1632.73,2.59,0,-40804,1939,1830,1740,1631,1541,1786,1587,823,512,500,1240,1,1,164677432,2678,-73.91,2.35,12,0.09,-22.00,691.00,3300,20240718,-50.73,1299,20240419,25.17,2370,-31.39,20250218,1622,0.25,20250407,3300,-50.73,20240718,1299,25.17,20240419,3.78,Y,032820,500,823 억,,4261319,N,N,248784,N,00,N
20250404,160353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1723,-47,5,-2.66,9900117235,5717522,401.22,1750,1849,1650,2300,1239,1770,1731.54,2.30,0,427672,1823,1796,1754,1727,1685,1810,1741,823,530,500,1270,1,1,164677432,2837,-78.32,2.49,12,3.47,-22.00,691.00,3300,20240718,-47.79,1299,20240419,32.64,2370,-27.30,20250218,1650,4.42,20250404,3300,-47.79,20240718,1299,32.64,20240419,3.79,Y,032820,500,823 억,,3791711,N,N,248784,N,00,N
20250404,150356,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1715,-55,5,-3.11,9616006160,5552528,389.64,1750,1849,1650,2300,1239,1770,1731.82,2.30,0,433502,1823,1796,1754,1727,1685,1810,1741,823,530,500,1270,1,1,164677432,2824,-77.95,2.48,12,3.37,-22.00,691.00,3300,20240718,-48.03,1299,20240419,32.02,2370,-27.64,20250218,1650,3.94,20250404,3300,-48.03,20240718,1299,32.02,20240419,3.79,Y,032820,500,823 억,,3791711,N,N,47132,N,00,N
20250404,140357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1685,-85,5,-4.80,8895241125,5128295,359.87,1750,1849,1650,2300,1239,1770,1734.54,2.30,0,393728,1823,1796,1754,1727,1685,1810,1741,823,530,500,1270,1,1,164677432,2775,-76.59,2.44,12,3.11,-22.00,691.00,3300,20240718,-48.94,1299,20240419,29.72,2370,-28.90,20250218,1650,2.12,20250404,3300,-48.94,20240718,1299,29.72,20240419,3.79,Y,032820,500,823 억,,3791711,N,N,47132,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 160353 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1565 -158 5 -9.17 5058194424 3175344 55.33 1630 1649 1557 2235 1207 1723 1593.06 2.59 0 -233621 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2577 -71.14 2.26 12 1.93 -22.00 691.00 3300 20240718 -52.58 1299 20240419 20.48 2370 -33.97 20250218 1557 0.51 20250407 3300 -52.58 20240718 1299 20.48 20240419 3.78 Y 032820 500 823 억 4261319 N N 126667 N 00 N
3 20250407 150356 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1571 -152 5 -8.82 4714801583 2956357 51.51 1630 1649 1557 2235 1207 1723 1594.80 2.59 0 -260548 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2587 -71.41 2.27 12 1.80 -22.00 691.00 3300 20240718 -52.39 1299 20240419 20.94 2370 -33.71 20250218 1557 0.90 20250407 3300 -52.39 20240718 1299 20.94 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
4 20250407 140355 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1586 -137 5 -7.95 4122530988 2581551 44.98 1630 1649 1557 2235 1207 1723 1596.92 2.59 0 -293821 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2612 -72.09 2.30 12 1.57 -22.00 691.00 3300 20240718 -51.94 1299 20240419 22.09 2370 -33.08 20250218 1557 1.86 20250407 3300 -51.94 20240718 1299 22.09 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
5 20250407 130353 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1602 -121 5 -7.02 3780896427 2367059 41.24 1630 1649 1557 2235 1207 1723 1597.30 2.59 0 -270935 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2638 -72.82 2.32 12 1.44 -22.00 691.00 3300 20240718 -51.45 1299 20240419 23.33 2370 -32.41 20250218 1557 2.89 20250407 3300 -51.45 20240718 1299 23.33 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
6 20250407 120353 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1614 -109 5 -6.33 3367649581 2109230 36.75 1630 1649 1557 2235 1207 1723 1596.62 2.59 0 -244908 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2658 -73.36 2.34 12 1.28 -22.00 691.00 3300 20240718 -51.09 1299 20240419 24.25 2370 -31.90 20250218 1557 3.66 20250407 3300 -51.09 20240718 1299 24.25 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
7 20250407 110354 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1615 -108 5 -6.27 3120778462 1956220 34.09 1630 1649 1557 2235 1207 1723 1595.31 2.59 0 -233845 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2660 -73.41 2.34 12 1.19 -22.00 691.00 3300 20240718 -51.06 1299 20240419 24.33 2370 -31.86 20250218 1557 3.73 20250407 3300 -51.06 20240718 1299 24.33 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
8 20250407 100354 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1588 -135 5 -7.84 2523022789 1582070 27.57 1630 1649 1557 2235 1207 1723 1594.76 2.59 0 -245310 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2615 -72.18 2.30 12 0.96 -22.00 691.00 3300 20240718 -51.88 1299 20240419 22.25 2370 -33.00 20250218 1557 1.99 20250407 3300 -51.88 20240718 1299 22.25 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
9 20250407 090354 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1626 -97 5 -5.63 248740556 152346 2.65 1630 1649 1622 2235 1207 1723 1632.73 2.59 0 -40804 1939 1830 1740 1631 1541 1786 1587 823 512 500 1240 1 1 164677432 2678 -73.91 2.35 12 0.09 -22.00 691.00 3300 20240718 -50.73 1299 20240419 25.17 2370 -31.39 20250218 1622 0.25 20250407 3300 -50.73 20240718 1299 25.17 20240419 3.78 Y 032820 500 823 억 4261319 N N 248784 N 00 N
10 20250404 160353 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1723 -47 5 -2.66 9900117235 5717522 401.22 1750 1849 1650 2300 1239 1770 1731.54 2.30 0 427672 1823 1796 1754 1727 1685 1810 1741 823 530 500 1270 1 1 164677432 2837 -78.32 2.49 12 3.47 -22.00 691.00 3300 20240718 -47.79 1299 20240419 32.64 2370 -27.30 20250218 1650 4.42 20250404 3300 -47.79 20240718 1299 32.64 20240419 3.79 Y 032820 500 823 억 3791711 N N 248784 N 00 N
11 20250404 150356 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1715 -55 5 -3.11 9616006160 5552528 389.64 1750 1849 1650 2300 1239 1770 1731.82 2.30 0 433502 1823 1796 1754 1727 1685 1810 1741 823 530 500 1270 1 1 164677432 2824 -77.95 2.48 12 3.37 -22.00 691.00 3300 20240718 -48.03 1299 20240419 32.02 2370 -27.64 20250218 1650 3.94 20250404 3300 -48.03 20240718 1299 32.02 20240419 3.79 Y 032820 500 823 억 3791711 N N 47132 N 00 N
12 20250404 140357 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1685 -85 5 -4.80 8895241125 5128295 359.87 1750 1849 1650 2300 1239 1770 1734.54 2.30 0 393728 1823 1796 1754 1727 1685 1810 1741 823 530 500 1270 1 1 164677432 2775 -76.59 2.44 12 3.11 -22.00 691.00 3300 20240718 -48.94 1299 20240419 29.72 2370 -28.90 20250218 1650 2.12 20250404 3300 -48.94 20240718 1299 29.72 20240419 3.79 Y 032820 500 823 억 3791711 N N 47132 N 00 N