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
072950/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
20250407,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-270,5,-6.35,106481625,26302,167.50,4205,4205,3980,5530,2980,4255,4048.42,2.40,0,-3663,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,321,6.37,0.43,12,0.33,626.00,9338.00,6520,20240403,-38.88,3135,20241209,27.11,4755,-16.19,20250311,3420,16.52,20250103,6160,-35.31,20240408,3135,27.11,20241209,1.19,Y,072950,500,40 억,,193180,N,N,36,N,00,N
20250407,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-265,5,-6.23,104146330,25717,163.77,4205,4205,3980,5530,2980,4255,4049.71,2.40,0,-3388,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,321,6.37,0.43,12,0.32,626.00,9338.00,6520,20240403,-38.80,3135,20241209,27.27,4755,-16.09,20250311,3420,16.67,20250103,6160,-35.23,20240408,3135,27.27,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-220,5,-5.17,91495190,22553,143.62,4205,4205,4000,5530,2980,4255,4056.90,2.40,0,-2678,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,325,6.45,0.43,12,0.28,626.00,9338.00,6520,20240403,-38.11,3135,20241209,28.71,4755,-15.14,20250311,3420,17.98,20250103,6160,-34.50,20240408,3135,28.71,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,-220,5,-5.17,65886755,16182,103.05,4205,4205,4030,5530,2980,4255,4071.61,2.40,0,-2480,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,325,6.45,0.43,12,0.20,626.00,9338.00,6520,20240403,-38.11,3135,20241209,28.71,4755,-15.14,20250311,3420,17.98,20250103,6160,-34.50,20240408,3135,28.71,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,120600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-190,5,-4.47,48377455,11871,75.60,4205,4205,4030,5530,2980,4255,4075.26,2.40,0,-2164,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,327,6.49,0.44,12,0.15,626.00,9338.00,6520,20240403,-37.65,3135,20241209,29.67,4755,-14.51,20250311,3420,18.86,20250103,6160,-34.01,20240408,3135,29.67,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,-155,5,-3.64,43577280,10694,68.10,4205,4205,4030,5530,2980,4255,4074.93,2.40,0,-2246,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,330,6.55,0.44,12,0.13,626.00,9338.00,6520,20240403,-37.12,3135,20241209,30.78,4755,-13.77,20250311,3420,19.88,20250103,6160,-33.44,20240408,3135,30.78,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-195,5,-4.58,37210320,9131,58.15,4205,4205,4030,5530,2980,4255,4075.16,2.40,0,-2021,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,327,6.49,0.43,12,0.11,626.00,9338.00,6520,20240403,-37.73,3135,20241209,29.51,4755,-14.62,20250311,3420,18.71,20250103,6160,-34.09,20240408,3135,29.51,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250407,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,-115,5,-2.70,1905225,457,2.91,4205,4205,4140,5530,2980,4255,4168.98,2.40,0,-413,4331,4292,4221,4182,4111,4312,4202,40,1275,500,2890,5,1,8052610,333,6.61,0.44,12,0.01,626.00,9338.00,6520,20240403,-36.50,3135,20241209,32.06,4755,-12.93,20250311,3420,21.05,20250103,6160,-32.79,20240408,3135,32.06,20241209,1.19,Y,072950,500,40 억,,193180,N,N,0,N,00,N
20250404,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-10,5,-0.23,66052105,15703,101.51,4150,4260,4150,5540,2990,4265,4206.34,2.41,0,-873,4435,4350,4265,4180,4095,4392,4222,40,1275,500,2900,5,1,8052610,343,6.80,0.46,12,0.20,626.00,9338.00,6520,20240403,-34.74,3135,20241209,35.73,4755,-10.52,20250311,3420,24.42,20250103,6420,-33.72,20240404,3135,35.73,20241209,1.20,Y,072950,500,40 억,,193950,N,N,0,N,00,N
20250404,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-45,5,-1.06,58142075,13824,89.37,4150,4260,4150,5540,2990,4265,4205.88,2.41,0,-1007,4435,4350,4265,4180,4095,4392,4222,40,1275,500,2900,5,1,8052610,340,6.74,0.45,12,0.17,626.00,9338.00,6520,20240403,-35.28,3135,20241209,34.61,4755,-11.25,20250311,3420,23.39,20250103,6420,-34.27,20240404,3135,34.61,20241209,1.20,Y,072950,500,40 억,,193950,N,N,0,N,00,N
20250404,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-55,5,-1.29,54308040,12915,83.49,4150,4260,4150,5540,2990,4265,4205.04,2.41,0,-834,4435,4350,4265,4180,4095,4392,4222,40,1275,500,2900,5,1,8052610,339,6.73,0.45,12,0.16,626.00,9338.00,6520,20240403,-35.43,3135,20241209,34.29,4755,-11.46,20250311,3420,23.10,20250103,6420,-34.42,20240404,3135,34.29,20241209,1.20,Y,072950,500,40 억,,193950,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 160559 57 100.00 KOSDAQ 전기·전자 N N N N N 3985 -270 5 -6.35 106481625 26302 167.50 4205 4205 3980 5530 2980 4255 4048.42 2.40 0 -3663 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 321 6.37 0.43 12 0.33 626.00 9338.00 6520 20240403 -38.88 3135 20241209 27.11 4755 -16.19 20250311 3420 16.52 20250103 6160 -35.31 20240408 3135 27.11 20241209 1.19 Y 072950 500 40 억 193180 N N 36 N 00 N
3 20250407 150603 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -265 5 -6.23 104146330 25717 163.77 4205 4205 3980 5530 2980 4255 4049.71 2.40 0 -3388 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 321 6.37 0.43 12 0.32 626.00 9338.00 6520 20240403 -38.80 3135 20241209 27.27 4755 -16.09 20250311 3420 16.67 20250103 6160 -35.23 20240408 3135 27.27 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
4 20250407 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 -220 5 -5.17 91495190 22553 143.62 4205 4205 4000 5530 2980 4255 4056.90 2.40 0 -2678 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 325 6.45 0.43 12 0.28 626.00 9338.00 6520 20240403 -38.11 3135 20241209 28.71 4755 -15.14 20250311 3420 17.98 20250103 6160 -34.50 20240408 3135 28.71 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
5 20250407 130559 57 100.00 KOSDAQ 전기·전자 N N N N N 4035 -220 5 -5.17 65886755 16182 103.05 4205 4205 4030 5530 2980 4255 4071.61 2.40 0 -2480 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 325 6.45 0.43 12 0.20 626.00 9338.00 6520 20240403 -38.11 3135 20241209 28.71 4755 -15.14 20250311 3420 17.98 20250103 6160 -34.50 20240408 3135 28.71 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
6 20250407 120600 57 100.00 KOSDAQ 전기·전자 N N N N N 4065 -190 5 -4.47 48377455 11871 75.60 4205 4205 4030 5530 2980 4255 4075.26 2.40 0 -2164 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 327 6.49 0.44 12 0.15 626.00 9338.00 6520 20240403 -37.65 3135 20241209 29.67 4755 -14.51 20250311 3420 18.86 20250103 6160 -34.01 20240408 3135 29.67 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
7 20250407 110600 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 -155 5 -3.64 43577280 10694 68.10 4205 4205 4030 5530 2980 4255 4074.93 2.40 0 -2246 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 330 6.55 0.44 12 0.13 626.00 9338.00 6520 20240403 -37.12 3135 20241209 30.78 4755 -13.77 20250311 3420 19.88 20250103 6160 -33.44 20240408 3135 30.78 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
8 20250407 100600 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -195 5 -4.58 37210320 9131 58.15 4205 4205 4030 5530 2980 4255 4075.16 2.40 0 -2021 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 327 6.49 0.43 12 0.11 626.00 9338.00 6520 20240403 -37.73 3135 20241209 29.51 4755 -14.62 20250311 3420 18.71 20250103 6160 -34.09 20240408 3135 29.51 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
9 20250407 090601 57 100.00 KOSDAQ 전기·전자 N N N N N 4140 -115 5 -2.70 1905225 457 2.91 4205 4205 4140 5530 2980 4255 4168.98 2.40 0 -413 4331 4292 4221 4182 4111 4312 4202 40 1275 500 2890 5 1 8052610 333 6.61 0.44 12 0.01 626.00 9338.00 6520 20240403 -36.50 3135 20241209 32.06 4755 -12.93 20250311 3420 21.05 20250103 6160 -32.79 20240408 3135 32.06 20241209 1.19 Y 072950 500 40 억 193180 N N 0 N 00 N
10 20250404 160558 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 -10 5 -0.23 66052105 15703 101.51 4150 4260 4150 5540 2990 4265 4206.34 2.41 0 -873 4435 4350 4265 4180 4095 4392 4222 40 1275 500 2900 5 1 8052610 343 6.80 0.46 12 0.20 626.00 9338.00 6520 20240403 -34.74 3135 20241209 35.73 4755 -10.52 20250311 3420 24.42 20250103 6420 -33.72 20240404 3135 35.73 20241209 1.20 Y 072950 500 40 억 193950 N N 0 N 00 N
11 20250404 150604 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 -45 5 -1.06 58142075 13824 89.37 4150 4260 4150 5540 2990 4265 4205.88 2.41 0 -1007 4435 4350 4265 4180 4095 4392 4222 40 1275 500 2900 5 1 8052610 340 6.74 0.45 12 0.17 626.00 9338.00 6520 20240403 -35.28 3135 20241209 34.61 4755 -11.25 20250311 3420 23.39 20250103 6420 -34.27 20240404 3135 34.61 20241209 1.20 Y 072950 500 40 억 193950 N N 0 N 00 N
12 20250404 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 -55 5 -1.29 54308040 12915 83.49 4150 4260 4150 5540 2990 4265 4205.04 2.41 0 -834 4435 4350 4265 4180 4095 4392 4222 40 1275 500 2900 5 1 8052610 339 6.73 0.45 12 0.16 626.00 9338.00 6520 20240403 -35.43 3135 20241209 34.29 4755 -11.46 20250311 3420 23.10 20250103 6420 -34.42 20240404 3135 34.29 20241209 1.20 Y 072950 500 40 억 193950 N N 0 N 00 N