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
101330/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
20250407,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-110,5,-3.65,409515279,142177,311.18,2955,2980,2840,3915,2115,3015,2880.32,2.90,0,-8926,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,672,2.41,0.20,12,0.61,1206.00,14820.00,4045,20240521,-28.18,2415,20241209,20.29,3350,-13.28,20250312,2605,11.52,20250203,4045,-28.18,20240521,2415,20.29,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-95,5,-3.15,400636429,139117,304.49,2955,2980,2840,3915,2115,3015,2879.85,2.90,0,-8678,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,676,2.42,0.20,12,0.60,1206.00,14820.00,4045,20240521,-27.81,2415,20241209,20.91,3350,-12.84,20250312,2605,12.09,20250203,4045,-27.81,20240521,2415,20.91,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-160,5,-5.31,352585468,122495,268.11,2955,2980,2840,3915,2115,3015,2878.37,2.90,0,-5157,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,661,2.37,0.19,12,0.53,1206.00,14820.00,4045,20240521,-29.42,2415,20241209,18.22,3350,-14.78,20250312,2605,9.60,20250203,4045,-29.42,20240521,2415,18.22,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-125,5,-4.15,269483123,93395,204.41,2955,2980,2855,3915,2115,3015,2885.41,2.90,0,-5205,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,669,2.40,0.20,12,0.40,1206.00,14820.00,4045,20240521,-28.55,2415,20241209,19.67,3350,-13.73,20250312,2605,10.94,20250203,4045,-28.55,20240521,2415,19.67,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-140,5,-4.64,236835153,82071,179.63,2955,2980,2855,3915,2115,3015,2885.73,2.90,0,2382,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,665,2.38,0.19,12,0.35,1206.00,14820.00,4045,20240521,-28.92,2415,20241209,19.05,3350,-14.18,20250312,2605,10.36,20250203,4045,-28.92,20240521,2415,19.05,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-125,5,-4.15,151764728,52545,115.01,2955,2980,2855,3915,2115,3015,2888.28,2.90,0,2610,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,669,2.40,0.20,12,0.23,1206.00,14820.00,4045,20240521,-28.55,2415,20241209,19.67,3350,-13.73,20250312,2605,10.94,20250203,4045,-28.55,20240521,2415,19.67,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-130,5,-4.31,72582883,24997,54.71,2955,2980,2860,3915,2115,3015,2903.66,2.90,0,-8151,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,668,2.39,0.19,12,0.11,1206.00,14820.00,4045,20240521,-28.68,2415,20241209,19.46,3350,-13.88,20250312,2605,10.75,20250203,4045,-28.68,20240521,2415,19.46,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250407,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-95,5,-3.15,8089830,2750,6.02,2955,2980,2915,3915,2115,3015,2941.76,2.90,0,-1470,3158,3086,3013,2941,2868,3122,2977,120,900,500,2170,5,1,23147029,676,2.42,0.20,12,0.01,1206.00,14820.00,4045,20240521,-27.81,2415,20241209,20.91,3350,-12.84,20250312,2605,12.09,20250203,4045,-27.81,20240521,2415,20.91,20241209,1.81,Y,101330,500,119 억,,670714,N,N,0,N,00,N
20250404,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,35,2,1.17,137626957,45689,66.60,2980,3085,2940,3870,2090,2980,3012.26,2.86,0,9568,3153,3066,3003,2916,2853,3110,2960,120,890,500,2140,5,1,23147029,698,2.50,0.20,12,0.20,1206.00,14820.00,4045,20240521,-25.46,2415,20241209,24.84,3350,-10.00,20250312,2605,15.74,20250203,4045,-25.46,20240521,2415,24.84,20241209,1.82,Y,101330,500,119 억,,661145,N,N,0,N,00,N
20250404,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,30,2,1.01,134878022,44773,65.27,2980,3085,2940,3870,2090,2980,3012.49,2.86,0,9631,3153,3066,3003,2916,2853,3110,2960,120,890,500,2140,5,1,23147029,697,2.50,0.20,12,0.19,1206.00,14820.00,4045,20240521,-25.59,2415,20241209,24.64,3350,-10.15,20250312,2605,15.55,20250203,4045,-25.59,20240521,2415,24.64,20241209,1.82,Y,101330,500,119 억,,661145,N,N,0,N,00,N
20250404,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,20,2,0.67,126743367,42057,61.31,2980,3085,2940,3870,2090,2980,3013.61,2.86,0,7365,3153,3066,3003,2916,2853,3110,2960,120,890,500,2140,5,1,23147029,694,2.49,0.20,12,0.18,1206.00,14820.00,4045,20240521,-25.83,2415,20241209,24.22,3350,-10.45,20250312,2605,15.16,20250203,4045,-25.83,20240521,2415,24.22,20241209,1.82,Y,101330,500,119 억,,661145,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 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -110 5 -3.65 409515279 142177 311.18 2955 2980 2840 3915 2115 3015 2880.32 2.90 0 -8926 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 672 2.41 0.20 12 0.61 1206.00 14820.00 4045 20240521 -28.18 2415 20241209 20.29 3350 -13.28 20250312 2605 11.52 20250203 4045 -28.18 20240521 2415 20.29 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
3 20250407 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -95 5 -3.15 400636429 139117 304.49 2955 2980 2840 3915 2115 3015 2879.85 2.90 0 -8678 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 676 2.42 0.20 12 0.60 1206.00 14820.00 4045 20240521 -27.81 2415 20241209 20.91 3350 -12.84 20250312 2605 12.09 20250203 4045 -27.81 20240521 2415 20.91 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
4 20250407 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -160 5 -5.31 352585468 122495 268.11 2955 2980 2840 3915 2115 3015 2878.37 2.90 0 -5157 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 661 2.37 0.19 12 0.53 1206.00 14820.00 4045 20240521 -29.42 2415 20241209 18.22 3350 -14.78 20250312 2605 9.60 20250203 4045 -29.42 20240521 2415 18.22 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
5 20250407 130707 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -125 5 -4.15 269483123 93395 204.41 2955 2980 2855 3915 2115 3015 2885.41 2.90 0 -5205 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 669 2.40 0.20 12 0.40 1206.00 14820.00 4045 20240521 -28.55 2415 20241209 19.67 3350 -13.73 20250312 2605 10.94 20250203 4045 -28.55 20240521 2415 19.67 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
6 20250407 120706 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -140 5 -4.64 236835153 82071 179.63 2955 2980 2855 3915 2115 3015 2885.73 2.90 0 2382 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 665 2.38 0.19 12 0.35 1206.00 14820.00 4045 20240521 -28.92 2415 20241209 19.05 3350 -14.18 20250312 2605 10.36 20250203 4045 -28.92 20240521 2415 19.05 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
7 20250407 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 -125 5 -4.15 151764728 52545 115.01 2955 2980 2855 3915 2115 3015 2888.28 2.90 0 2610 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 669 2.40 0.20 12 0.23 1206.00 14820.00 4045 20240521 -28.55 2415 20241209 19.67 3350 -13.73 20250312 2605 10.94 20250203 4045 -28.55 20240521 2415 19.67 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
8 20250407 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -130 5 -4.31 72582883 24997 54.71 2955 2980 2860 3915 2115 3015 2903.66 2.90 0 -8151 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 668 2.39 0.19 12 0.11 1206.00 14820.00 4045 20240521 -28.68 2415 20241209 19.46 3350 -13.88 20250312 2605 10.75 20250203 4045 -28.68 20240521 2415 19.46 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
9 20250407 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -95 5 -3.15 8089830 2750 6.02 2955 2980 2915 3915 2115 3015 2941.76 2.90 0 -1470 3158 3086 3013 2941 2868 3122 2977 120 900 500 2170 5 1 23147029 676 2.42 0.20 12 0.01 1206.00 14820.00 4045 20240521 -27.81 2415 20241209 20.91 3350 -12.84 20250312 2605 12.09 20250203 4045 -27.81 20240521 2415 20.91 20241209 1.81 Y 101330 500 119 억 670714 N N 0 N 00 N
10 20250404 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 35 2 1.17 137626957 45689 66.60 2980 3085 2940 3870 2090 2980 3012.26 2.86 0 9568 3153 3066 3003 2916 2853 3110 2960 120 890 500 2140 5 1 23147029 698 2.50 0.20 12 0.20 1206.00 14820.00 4045 20240521 -25.46 2415 20241209 24.84 3350 -10.00 20250312 2605 15.74 20250203 4045 -25.46 20240521 2415 24.84 20241209 1.82 Y 101330 500 119 억 661145 N N 0 N 00 N
11 20250404 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 3010 30 2 1.01 134878022 44773 65.27 2980 3085 2940 3870 2090 2980 3012.49 2.86 0 9631 3153 3066 3003 2916 2853 3110 2960 120 890 500 2140 5 1 23147029 697 2.50 0.20 12 0.19 1206.00 14820.00 4045 20240521 -25.59 2415 20241209 24.64 3350 -10.15 20250312 2605 15.55 20250203 4045 -25.59 20240521 2415 24.64 20241209 1.82 Y 101330 500 119 억 661145 N N 0 N 00 N
12 20250404 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 20 2 0.67 126743367 42057 61.31 2980 3085 2940 3870 2090 2980 3013.61 2.86 0 7365 3153 3066 3003 2916 2853 3110 2960 120 890 500 2140 5 1 23147029 694 2.49 0.20 12 0.18 1206.00 14820.00 4045 20240521 -25.83 2415 20241209 24.22 3350 -10.45 20250312 2605 15.16 20250203 4045 -25.83 20240521 2415 24.22 20241209 1.82 Y 101330 500 119 억 661145 N N 0 N 00 N