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
050110/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
20250407,160456,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,651,-30,5,-4.41,368886697,565874,260.09,679,679,640,885,477,681,651.89,2.82,0,-8710,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,481,-2.48,0.62,12,0.77,-262.00,1049.00,1502,20240327,-56.66,640,20250407,1.72,960,-32.19,20250103,640,1.72,20250407,1502,-56.66,20240408,640,1.72,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,150500,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,653,-28,5,-4.11,357165555,547907,251.84,679,679,640,885,477,681,651.87,2.82,0,-9894,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,482,-2.49,0.62,12,0.74,-262.00,1049.00,1502,20240327,-56.52,640,20250407,2.03,960,-31.98,20250103,640,2.03,20250407,1502,-56.52,20240408,640,2.03,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,140458,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,654,-27,5,-3.96,246534458,378841,174.13,679,679,640,885,477,681,650.76,2.82,0,-62543,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,483,-2.50,0.62,12,0.51,-262.00,1049.00,1502,20240327,-56.46,640,20250407,2.19,960,-31.88,20250103,640,2.19,20250407,1502,-56.46,20240408,640,2.19,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,130456,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,655,-26,5,-3.82,212256642,326358,150.00,679,679,640,885,477,681,650.38,2.82,0,-43384,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,484,-2.50,0.62,12,0.44,-262.00,1049.00,1502,20240327,-56.39,640,20250407,2.34,960,-31.77,20250103,640,2.34,20250407,1502,-56.39,20240408,640,2.34,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,120457,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,654,-27,5,-3.96,191198728,294138,135.20,679,679,640,885,477,681,650.03,2.82,0,-41835,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,483,-2.50,0.62,12,0.40,-262.00,1049.00,1502,20240327,-56.46,640,20250407,2.19,960,-31.88,20250103,640,2.19,20250407,1502,-56.46,20240408,640,2.19,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,110457,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,650,-31,5,-4.55,167794251,258286,118.72,679,679,640,885,477,681,649.65,2.82,0,-25819,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,480,-2.48,0.62,12,0.35,-262.00,1049.00,1502,20240327,-56.72,640,20250407,1.56,960,-32.29,20250103,640,1.56,20250407,1502,-56.72,20240408,640,1.56,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,100458,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,643,-38,5,-5.58,114247808,175233,80.54,679,679,641,885,477,681,651.98,2.82,0,-15546,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,475,-2.45,0.61,12,0.24,-262.00,1049.00,1502,20240327,-57.19,641,20250407,0.31,960,-33.02,20250103,641,0.31,20250407,1502,-57.19,20240408,641,0.31,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250407,090458,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,656,-25,5,-3.67,24397895,36528,16.79,679,679,655,885,477,681,667.92,2.82,0,-7834,721,700,686,665,651,711,676,369,204,500,460,1,1,73824118,484,-2.50,0.63,12,0.05,-262.00,1049.00,1502,20240327,-56.32,655,20250407,0.15,960,-31.67,20250103,655,0.15,20250407,1502,-56.32,20240408,655,0.15,20250407,3.70,Y,050110,500,369 억,,2081685,N,N,84,N,00,N
20250404,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-13,5,-1.87,148170572,216816,64.83,680,707,672,902,486,694,683.39,2.82,0,3151,709,701,689,681,669,695,675,369,208,500,470,1,1,73824118,503,-2.60,0.65,12,0.29,-262.00,1049.00,1504,20240325,-54.72,659,20250331,3.34,960,-29.06,20250103,659,3.34,20250331,1502,-54.66,20240408,659,3.34,20250331,3.70,Y,050110,500,369 억,,2078534,N,N,84,N,00,N
20250404,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,-15,5,-2.16,135874816,198665,59.40,680,707,672,902,486,694,683.94,2.82,0,2586,709,701,689,681,669,695,675,369,208,500,470,1,1,73824118,501,-2.59,0.65,12,0.27,-262.00,1049.00,1504,20240325,-54.85,659,20250331,3.03,960,-29.27,20250103,659,3.03,20250331,1502,-54.79,20240408,659,3.03,20250331,3.70,Y,050110,500,369 억,,2078534,N,N,0,N,00,N
20250404,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-12,5,-1.73,115813309,168886,50.50,680,707,672,902,486,694,685.75,2.82,0,-7045,709,701,689,681,669,695,675,369,208,500,470,1,1,73824118,503,-2.60,0.65,12,0.23,-262.00,1049.00,1504,20240325,-54.65,659,20250331,3.49,960,-28.96,20250103,659,3.49,20250331,1502,-54.59,20240408,659,3.49,20250331,3.70,Y,050110,500,369 억,,2078534,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 160456 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 651 -30 5 -4.41 368886697 565874 260.09 679 679 640 885 477 681 651.89 2.82 0 -8710 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 481 -2.48 0.62 12 0.77 -262.00 1049.00 1502 20240327 -56.66 640 20250407 1.72 960 -32.19 20250103 640 1.72 20250407 1502 -56.66 20240408 640 1.72 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
3 20250407 150500 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 653 -28 5 -4.11 357165555 547907 251.84 679 679 640 885 477 681 651.87 2.82 0 -9894 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 482 -2.49 0.62 12 0.74 -262.00 1049.00 1502 20240327 -56.52 640 20250407 2.03 960 -31.98 20250103 640 2.03 20250407 1502 -56.52 20240408 640 2.03 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
4 20250407 140458 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 654 -27 5 -3.96 246534458 378841 174.13 679 679 640 885 477 681 650.76 2.82 0 -62543 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 483 -2.50 0.62 12 0.51 -262.00 1049.00 1502 20240327 -56.46 640 20250407 2.19 960 -31.88 20250103 640 2.19 20250407 1502 -56.46 20240408 640 2.19 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
5 20250407 130456 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 655 -26 5 -3.82 212256642 326358 150.00 679 679 640 885 477 681 650.38 2.82 0 -43384 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 484 -2.50 0.62 12 0.44 -262.00 1049.00 1502 20240327 -56.39 640 20250407 2.34 960 -31.77 20250103 640 2.34 20250407 1502 -56.39 20240408 640 2.34 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
6 20250407 120457 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 654 -27 5 -3.96 191198728 294138 135.20 679 679 640 885 477 681 650.03 2.82 0 -41835 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 483 -2.50 0.62 12 0.40 -262.00 1049.00 1502 20240327 -56.46 640 20250407 2.19 960 -31.88 20250103 640 2.19 20250407 1502 -56.46 20240408 640 2.19 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
7 20250407 110457 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 650 -31 5 -4.55 167794251 258286 118.72 679 679 640 885 477 681 649.65 2.82 0 -25819 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 480 -2.48 0.62 12 0.35 -262.00 1049.00 1502 20240327 -56.72 640 20250407 1.56 960 -32.29 20250103 640 1.56 20250407 1502 -56.72 20240408 640 1.56 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
8 20250407 100458 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 643 -38 5 -5.58 114247808 175233 80.54 679 679 641 885 477 681 651.98 2.82 0 -15546 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 475 -2.45 0.61 12 0.24 -262.00 1049.00 1502 20240327 -57.19 641 20250407 0.31 960 -33.02 20250103 641 0.31 20250407 1502 -57.19 20240408 641 0.31 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
9 20250407 090458 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 656 -25 5 -3.67 24397895 36528 16.79 679 679 655 885 477 681 667.92 2.82 0 -7834 721 700 686 665 651 711 676 369 204 500 460 1 1 73824118 484 -2.50 0.63 12 0.05 -262.00 1049.00 1502 20240327 -56.32 655 20250407 0.15 960 -31.67 20250103 655 0.15 20250407 1502 -56.32 20240408 655 0.15 20250407 3.70 Y 050110 500 369 억 2081685 N N 84 N 00 N
10 20250404 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 681 -13 5 -1.87 148170572 216816 64.83 680 707 672 902 486 694 683.39 2.82 0 3151 709 701 689 681 669 695 675 369 208 500 470 1 1 73824118 503 -2.60 0.65 12 0.29 -262.00 1049.00 1504 20240325 -54.72 659 20250331 3.34 960 -29.06 20250103 659 3.34 20250331 1502 -54.66 20240408 659 3.34 20250331 3.70 Y 050110 500 369 억 2078534 N N 84 N 00 N
11 20250404 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 679 -15 5 -2.16 135874816 198665 59.40 680 707 672 902 486 694 683.94 2.82 0 2586 709 701 689 681 669 695 675 369 208 500 470 1 1 73824118 501 -2.59 0.65 12 0.27 -262.00 1049.00 1504 20240325 -54.85 659 20250331 3.03 960 -29.27 20250103 659 3.03 20250331 1502 -54.79 20240408 659 3.03 20250331 3.70 Y 050110 500 369 억 2078534 N N 0 N 00 N
12 20250404 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -12 5 -1.73 115813309 168886 50.50 680 707 672 902 486 694 685.75 2.82 0 -7045 709 701 689 681 669 695 675 369 208 500 470 1 1 73824118 503 -2.60 0.65 12 0.23 -262.00 1049.00 1504 20240325 -54.65 659 20250331 3.49 960 -28.96 20250103 659 3.49 20250331 1502 -54.59 20240408 659 3.49 20250331 3.70 Y 050110 500 369 억 2078534 N N 0 N 00 N