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
101400/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
20250407,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,-12,5,-3.00,47393208,120306,91.41,400,410,380,520,280,400,393.94,0.74,0,-20207,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,251,-13.38,0.63,12,0.19,-29.00,613.00,637,20240426,-39.09,360,20241125,7.78,496,-21.77,20250307,360,7.78,20250217,637,-39.09,20240426,360,7.78,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,386,-14,5,-3.50,40714752,103000,78.26,400,410,380,520,280,400,395.29,0.74,0,-20013,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,250,-13.31,0.63,12,0.16,-29.00,613.00,637,20240426,-39.40,360,20241125,7.22,496,-22.18,20250307,360,7.22,20250217,637,-39.40,20240426,360,7.22,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,-13,5,-3.25,40180648,101616,77.21,400,410,380,520,280,400,395.42,0.74,0,-20013,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,250,-13.34,0.63,12,0.16,-29.00,613.00,637,20240426,-39.25,360,20241125,7.50,496,-21.98,20250307,360,7.50,20250217,637,-39.25,20240426,360,7.50,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,-13,5,-3.25,37064040,93555,71.08,400,410,380,520,280,400,396.17,0.74,0,-18573,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,250,-13.34,0.63,12,0.14,-29.00,613.00,637,20240426,-39.25,360,20241125,7.50,496,-21.98,20250307,360,7.50,20250217,637,-39.25,20240426,360,7.50,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,-11,5,-2.75,34867262,87892,66.78,400,410,380,520,280,400,396.71,0.74,0,-17966,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,252,-13.41,0.63,12,0.14,-29.00,613.00,637,20240426,-38.93,360,20241125,8.06,496,-21.57,20250307,360,8.06,20250217,637,-38.93,20240426,360,8.06,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,-11,5,-2.75,33380606,84061,63.87,400,410,380,520,280,400,397.10,0.74,0,-17531,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,252,-13.41,0.63,12,0.13,-29.00,613.00,637,20240426,-38.93,360,20241125,8.06,496,-21.57,20250307,360,8.06,20250217,637,-38.93,20240426,360,8.06,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-6,5,-1.50,23143099,57713,43.85,400,410,392,520,280,400,401.00,0.74,0,-16719,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,255,-13.59,0.64,12,0.09,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250407,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,9,2,2.25,6186277,15249,11.59,400,410,400,520,280,400,405.68,0.74,0,-3099,416,407,399,390,382,404,387,324,120,500,280,1,1,64712413,265,-14.10,0.67,12,0.02,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,476434,N,N,0,N,00,N
20250404,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-8,5,-1.96,52508017,131617,66.54,408,408,391,530,286,408,398.95,0.73,0,5160,434,421,402,389,370,424,392,324,122,500,280,1,1,64712413,259,-13.79,0.65,12,0.20,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,471274,N,N,0,N,00,N
20250404,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,-6,5,-1.47,47511883,119149,60.24,408,408,391,530,286,408,398.76,0.73,0,4900,434,421,402,389,370,424,392,324,122,500,280,1,1,64712413,260,-13.86,0.66,12,0.18,-29.00,613.00,637,20240426,-36.89,360,20241125,11.67,496,-18.95,20250307,360,11.67,20250217,637,-36.89,20240426,360,11.67,20241125,0.00,Y,101400,500,323 억,,471274,N,N,0,N,00,N
20250404,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,-6,5,-1.47,29515836,73888,37.36,408,408,391,530,286,408,399.47,0.73,0,5151,434,421,402,389,370,424,392,324,122,500,280,1,1,64712413,260,-13.86,0.66,12,0.11,-29.00,613.00,637,20240426,-36.89,360,20241125,11.67,496,-18.95,20250307,360,11.67,20250217,637,-36.89,20240426,360,11.67,20241125,0.00,Y,101400,500,323 억,,471274,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 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 388 -12 5 -3.00 47393208 120306 91.41 400 410 380 520 280 400 393.94 0.74 0 -20207 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 251 -13.38 0.63 12 0.19 -29.00 613.00 637 20240426 -39.09 360 20241125 7.78 496 -21.77 20250307 360 7.78 20250217 637 -39.09 20240426 360 7.78 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
3 20250407 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 386 -14 5 -3.50 40714752 103000 78.26 400 410 380 520 280 400 395.29 0.74 0 -20013 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 250 -13.31 0.63 12 0.16 -29.00 613.00 637 20240426 -39.40 360 20241125 7.22 496 -22.18 20250307 360 7.22 20250217 637 -39.40 20240426 360 7.22 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
4 20250407 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 387 -13 5 -3.25 40180648 101616 77.21 400 410 380 520 280 400 395.42 0.74 0 -20013 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 250 -13.34 0.63 12 0.16 -29.00 613.00 637 20240426 -39.25 360 20241125 7.50 496 -21.98 20250307 360 7.50 20250217 637 -39.25 20240426 360 7.50 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
5 20250407 130707 57 100.00 KOSDAQ 전기·전자 N N N N N 387 -13 5 -3.25 37064040 93555 71.08 400 410 380 520 280 400 396.17 0.74 0 -18573 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 250 -13.34 0.63 12 0.14 -29.00 613.00 637 20240426 -39.25 360 20241125 7.50 496 -21.98 20250307 360 7.50 20250217 637 -39.25 20240426 360 7.50 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
6 20250407 120707 57 100.00 KOSDAQ 전기·전자 N N N N N 389 -11 5 -2.75 34867262 87892 66.78 400 410 380 520 280 400 396.71 0.74 0 -17966 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 252 -13.41 0.63 12 0.14 -29.00 613.00 637 20240426 -38.93 360 20241125 8.06 496 -21.57 20250307 360 8.06 20250217 637 -38.93 20240426 360 8.06 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
7 20250407 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 389 -11 5 -2.75 33380606 84061 63.87 400 410 380 520 280 400 397.10 0.74 0 -17531 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 252 -13.41 0.63 12 0.13 -29.00 613.00 637 20240426 -38.93 360 20241125 8.06 496 -21.57 20250307 360 8.06 20250217 637 -38.93 20240426 360 8.06 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
8 20250407 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 394 -6 5 -1.50 23143099 57713 43.85 400 410 392 520 280 400 401.00 0.74 0 -16719 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 255 -13.59 0.64 12 0.09 -29.00 613.00 637 20240426 -38.15 360 20241125 9.44 496 -20.56 20250307 360 9.44 20250217 637 -38.15 20240426 360 9.44 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
9 20250407 090709 57 100.00 KOSDAQ 전기·전자 N N N N N 409 9 2 2.25 6186277 15249 11.59 400 410 400 520 280 400 405.68 0.74 0 -3099 416 407 399 390 382 404 387 324 120 500 280 1 1 64712413 265 -14.10 0.67 12 0.02 -29.00 613.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 Y 101400 500 323 억 476434 N N 0 N 00 N
10 20250404 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 400 -8 5 -1.96 52508017 131617 66.54 408 408 391 530 286 408 398.95 0.73 0 5160 434 421 402 389 370 424 392 324 122 500 280 1 1 64712413 259 -13.79 0.65 12 0.20 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 471274 N N 0 N 00 N
11 20250404 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 402 -6 5 -1.47 47511883 119149 60.24 408 408 391 530 286 408 398.76 0.73 0 4900 434 421 402 389 370 424 392 324 122 500 280 1 1 64712413 260 -13.86 0.66 12 0.18 -29.00 613.00 637 20240426 -36.89 360 20241125 11.67 496 -18.95 20250307 360 11.67 20250217 637 -36.89 20240426 360 11.67 20241125 0.00 Y 101400 500 323 억 471274 N N 0 N 00 N
12 20250404 140714 57 100.00 KOSDAQ 전기·전자 N N N N N 402 -6 5 -1.47 29515836 73888 37.36 408 408 391 530 286 408 399.47 0.73 0 5151 434 421 402 389 370 424 392 324 122 500 280 1 1 64712413 260 -13.86 0.66 12 0.11 -29.00 613.00 637 20240426 -36.89 360 20241125 11.67 496 -18.95 20250307 360 11.67 20250217 637 -36.89 20240426 360 11.67 20241125 0.00 Y 101400 500 323 억 471274 N N 0 N 00 N