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
084730/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
20250407,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-530,5,-5.36,393016700,42478,234.96,9500,9500,9100,12850,6930,9890,9252.24,2.74,0,-15403,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1040,10.87,0.55,12,0.38,861.00,17127.00,17060,20240403,-45.13,7610,20241210,23.00,11180,-16.28,20250319,8410,11.30,20250203,16240,-42.36,20240508,7610,23.00,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-620,5,-6.27,379733310,41041,227.01,9500,9500,9100,12850,6930,9890,9252.54,2.74,0,-14969,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1030,10.77,0.54,12,0.37,861.00,17127.00,17060,20240403,-45.66,7610,20241210,21.81,11180,-17.08,20250319,8410,10.23,20250203,16240,-42.92,20240508,7610,21.81,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,140625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-730,5,-7.38,313268840,33896,187.49,9500,9500,9100,12850,6930,9890,9242.06,2.74,0,-10705,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1018,10.64,0.53,12,0.31,861.00,17127.00,17060,20240403,-46.31,7610,20241210,20.37,11180,-18.07,20250319,8410,8.92,20250203,16240,-43.60,20240508,7610,20.37,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-620,5,-6.27,276669900,29918,165.48,9500,9500,9100,12850,6930,9890,9247.61,2.74,0,-9399,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1030,10.77,0.54,12,0.27,861.00,17127.00,17060,20240403,-45.66,7610,20241210,21.81,11180,-17.08,20250319,8410,10.23,20250203,16240,-42.92,20240508,7610,21.81,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-640,5,-6.47,243522660,26326,145.62,9500,9500,9100,12850,6930,9890,9250.27,2.74,0,-7391,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1028,10.74,0.54,12,0.24,861.00,17127.00,17060,20240403,-45.78,7610,20241210,21.55,11180,-17.26,20250319,8410,9.99,20250203,16240,-43.04,20240508,7610,21.55,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9300,-590,5,-5.97,201157540,21759,120.36,9500,9500,9100,12850,6930,9890,9244.80,2.74,0,-4437,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1033,10.80,0.54,12,0.20,861.00,17127.00,17060,20240403,-45.49,7610,20241210,22.21,11180,-16.82,20250319,8410,10.58,20250203,16240,-42.73,20240508,7610,22.21,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,100624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-760,5,-7.68,177177320,19157,105.96,9500,9500,9100,12850,6930,9890,9248.70,2.74,0,-4387,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1014,10.60,0.53,12,0.17,861.00,17127.00,17060,20240403,-46.48,7610,20241210,19.97,11180,-18.34,20250319,8410,8.56,20250203,16240,-43.78,20240508,7610,19.97,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250407,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-440,5,-4.45,30472550,3228,17.85,9500,9500,9390,12850,6930,9890,9440.07,2.74,0,-2304,10170,10030,9850,9710,9530,10100,9780,56,2960,500,6920,10,1,11109424,1050,10.98,0.55,12,0.03,861.00,17127.00,17060,20240403,-44.61,7610,20241210,24.18,11180,-15.47,20250319,8410,12.37,20250203,16240,-41.81,20240508,7610,24.18,20241210,1.73,Y,084730,500,55 억,,304517,N,N,334,N,00,N
20250404,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-30,5,-0.30,177484405,18078,98.83,9700,9990,9670,12890,6950,9920,9817.53,2.75,0,-586,10173,10046,9863,9736,9553,10110,9800,56,2970,500,6940,10,1,11109424,1099,11.49,0.58,12,0.16,861.00,17127.00,17060,20240403,-42.03,7610,20241210,29.96,11180,-11.54,20250319,8410,17.60,20250203,16240,-39.10,20240508,7610,29.96,20241210,1.71,Y,084730,500,55 억,,305153,N,N,334,N,00,N
20250404,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,-90,5,-0.91,175012875,17828,97.46,9700,9990,9670,12890,6950,9920,9816.74,2.75,0,-577,10173,10046,9863,9736,9553,10110,9800,56,2970,500,6940,10,1,11109424,1092,11.42,0.57,12,0.16,861.00,17127.00,17060,20240403,-42.38,7610,20241210,29.17,11180,-12.08,20250319,8410,16.88,20250203,16240,-39.47,20240508,7610,29.17,20241210,1.71,Y,084730,500,55 억,,305153,N,N,0,N,00,N
20250404,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-220,5,-2.22,165798215,16885,92.31,9700,9990,9670,12890,6950,9920,9819.26,2.75,0,-726,10173,10046,9863,9736,9553,10110,9800,56,2970,500,6940,10,1,11109424,1078,11.27,0.57,12,0.15,861.00,17127.00,17060,20240403,-43.14,7610,20241210,27.46,11180,-13.24,20250319,8410,15.34,20250203,16240,-40.27,20240508,7610,27.46,20241210,1.71,Y,084730,500,55 억,,305153,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 160623 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 -530 5 -5.36 393016700 42478 234.96 9500 9500 9100 12850 6930 9890 9252.24 2.74 0 -15403 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1040 10.87 0.55 12 0.38 861.00 17127.00 17060 20240403 -45.13 7610 20241210 23.00 11180 -16.28 20250319 8410 11.30 20250203 16240 -42.36 20240508 7610 23.00 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
3 20250407 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -620 5 -6.27 379733310 41041 227.01 9500 9500 9100 12850 6930 9890 9252.54 2.74 0 -14969 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1030 10.77 0.54 12 0.37 861.00 17127.00 17060 20240403 -45.66 7610 20241210 21.81 11180 -17.08 20250319 8410 10.23 20250203 16240 -42.92 20240508 7610 21.81 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
4 20250407 140625 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -730 5 -7.38 313268840 33896 187.49 9500 9500 9100 12850 6930 9890 9242.06 2.74 0 -10705 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1018 10.64 0.53 12 0.31 861.00 17127.00 17060 20240403 -46.31 7610 20241210 20.37 11180 -18.07 20250319 8410 8.92 20250203 16240 -43.60 20240508 7610 20.37 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
5 20250407 130624 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -620 5 -6.27 276669900 29918 165.48 9500 9500 9100 12850 6930 9890 9247.61 2.74 0 -9399 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1030 10.77 0.54 12 0.27 861.00 17127.00 17060 20240403 -45.66 7610 20241210 21.81 11180 -17.08 20250319 8410 10.23 20250203 16240 -42.92 20240508 7610 21.81 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
6 20250407 120624 57 100.00 KOSDAQ 전기·전자 N N N N N 9250 -640 5 -6.47 243522660 26326 145.62 9500 9500 9100 12850 6930 9890 9250.27 2.74 0 -7391 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1028 10.74 0.54 12 0.24 861.00 17127.00 17060 20240403 -45.78 7610 20241210 21.55 11180 -17.26 20250319 8410 9.99 20250203 16240 -43.04 20240508 7610 21.55 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
7 20250407 110624 57 100.00 KOSDAQ 전기·전자 N N N N N 9300 -590 5 -5.97 201157540 21759 120.36 9500 9500 9100 12850 6930 9890 9244.80 2.74 0 -4437 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1033 10.80 0.54 12 0.20 861.00 17127.00 17060 20240403 -45.49 7610 20241210 22.21 11180 -16.82 20250319 8410 10.58 20250203 16240 -42.73 20240508 7610 22.21 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
8 20250407 100624 57 100.00 KOSDAQ 전기·전자 N N N N N 9130 -760 5 -7.68 177177320 19157 105.96 9500 9500 9100 12850 6930 9890 9248.70 2.74 0 -4387 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1014 10.60 0.53 12 0.17 861.00 17127.00 17060 20240403 -46.48 7610 20241210 19.97 11180 -18.34 20250319 8410 8.56 20250203 16240 -43.78 20240508 7610 19.97 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
9 20250407 090625 57 100.00 KOSDAQ 전기·전자 N N N N N 9450 -440 5 -4.45 30472550 3228 17.85 9500 9500 9390 12850 6930 9890 9440.07 2.74 0 -2304 10170 10030 9850 9710 9530 10100 9780 56 2960 500 6920 10 1 11109424 1050 10.98 0.55 12 0.03 861.00 17127.00 17060 20240403 -44.61 7610 20241210 24.18 11180 -15.47 20250319 8410 12.37 20250203 16240 -41.81 20240508 7610 24.18 20241210 1.73 Y 084730 500 55 억 304517 N N 334 N 00 N
10 20250404 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 9890 -30 5 -0.30 177484405 18078 98.83 9700 9990 9670 12890 6950 9920 9817.53 2.75 0 -586 10173 10046 9863 9736 9553 10110 9800 56 2970 500 6940 10 1 11109424 1099 11.49 0.58 12 0.16 861.00 17127.00 17060 20240403 -42.03 7610 20241210 29.96 11180 -11.54 20250319 8410 17.60 20250203 16240 -39.10 20240508 7610 29.96 20241210 1.71 Y 084730 500 55 억 305153 N N 334 N 00 N
11 20250404 150628 57 100.00 KOSDAQ 전기·전자 N N N N N 9830 -90 5 -0.91 175012875 17828 97.46 9700 9990 9670 12890 6950 9920 9816.74 2.75 0 -577 10173 10046 9863 9736 9553 10110 9800 56 2970 500 6940 10 1 11109424 1092 11.42 0.57 12 0.16 861.00 17127.00 17060 20240403 -42.38 7610 20241210 29.17 11180 -12.08 20250319 8410 16.88 20250203 16240 -39.47 20240508 7610 29.17 20241210 1.71 Y 084730 500 55 억 305153 N N 0 N 00 N
12 20250404 140630 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -220 5 -2.22 165798215 16885 92.31 9700 9990 9670 12890 6950 9920 9819.26 2.75 0 -726 10173 10046 9863 9736 9553 10110 9800 56 2970 500 6940 10 1 11109424 1078 11.27 0.57 12 0.15 861.00 17127.00 17060 20240403 -43.14 7610 20241210 27.46 11180 -13.24 20250319 8410 15.34 20250203 16240 -40.27 20240508 7610 27.46 20241210 1.71 Y 084730 500 55 억 305153 N N 0 N 00 N