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
121890/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
20250407,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-45,5,-2.82,38618347,25095,49.67,1571,1587,1510,2070,1117,1595,1538.89,3.64,0,-82,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,206,-10.99,1.92,12,0.19,-141.00,808.00,2740,20240416,-43.43,985,20241209,57.36,1620,-4.32,20250325,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-45,5,-2.82,38283232,24879,49.25,1571,1587,1510,2070,1117,1595,1538.78,3.64,0,-53,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,206,-10.99,1.92,12,0.19,-141.00,808.00,2740,20240416,-43.43,985,20241209,57.36,1620,-4.32,20250325,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,-37,5,-2.32,37372988,24294,48.09,1571,1587,1510,2070,1117,1595,1538.36,3.64,0,103,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,207,-11.05,1.93,12,0.18,-141.00,808.00,2740,20240416,-43.14,985,20241209,58.17,1620,-3.83,20250325,1213,28.44,20250115,2740,-43.14,20240416,985,58.17,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1557,-38,5,-2.38,18154244,11789,23.34,1571,1587,1526,2070,1117,1595,1539.93,3.64,0,177,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,207,-11.04,1.93,12,0.09,-141.00,808.00,2740,20240416,-43.18,985,20241209,58.07,1620,-3.89,20250325,1213,28.36,20250115,2740,-43.18,20240416,985,58.07,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,-37,5,-2.32,17111426,11117,22.01,1571,1587,1526,2070,1117,1595,1539.21,3.64,0,500,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,207,-11.05,1.93,12,0.08,-141.00,808.00,2740,20240416,-43.14,985,20241209,58.17,1620,-3.83,20250325,1213,28.44,20250115,2740,-43.14,20240416,985,58.17,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,-45,5,-2.82,13802161,8993,17.80,1571,1587,1526,2070,1117,1595,1534.77,3.64,0,867,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,206,-10.99,1.92,12,0.07,-141.00,808.00,2740,20240416,-43.43,985,20241209,57.36,1620,-4.32,20250325,1213,27.78,20250115,2740,-43.43,20240416,985,57.36,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,-10,5,-0.63,12622670,8231,16.29,1571,1587,1526,2070,1117,1595,1533.55,3.64,0,950,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,211,-11.24,1.96,12,0.06,-141.00,808.00,2740,20240416,-42.15,985,20241209,60.91,1620,-2.16,20250325,1213,30.67,20250115,2740,-42.15,20240416,985,60.91,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250407,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1571,-24,5,-1.50,227818,145,0.29,1571,1572,1571,2070,1117,1595,1571.16,3.64,0,-42,1670,1632,1560,1522,1450,1651,1541,66,475,500,1080,1,1,13291446,209,-11.14,1.94,12,0.00,-141.00,808.00,2740,20240416,-42.66,985,20241209,59.49,1620,-3.02,20250325,1213,29.51,20250115,2740,-42.66,20240416,985,59.49,20241209,0.00,Y,121890,500,66 억,,483662,N,N,0,N,00,N
20250404,160732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1595,50,2,3.24,77838621,50519,321.45,1532,1598,1488,2005,1082,1545,1540.78,3.62,0,2086,1594,1569,1546,1521,1498,1558,1510,66,460,500,1050,1,1,13291446,212,-11.31,1.97,12,0.38,-141.00,808.00,2740,20240416,-41.79,985,20241209,61.93,1620,-1.54,20250325,1213,31.49,20250115,2740,-41.79,20240416,985,61.93,20241209,0.00,Y,121890,500,66 억,,481576,N,N,0,N,00,N
20250404,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,53,2,3.43,77045742,50021,318.28,1532,1598,1488,2005,1082,1545,1540.27,3.62,0,2449,1594,1569,1546,1521,1498,1558,1510,66,460,500,1050,1,1,13291446,212,-11.33,1.98,12,0.38,-141.00,808.00,2740,20240416,-41.68,985,20241209,62.23,1620,-1.36,20250325,1213,31.74,20250115,2740,-41.68,20240416,985,62.23,20241209,0.00,Y,121890,500,66 억,,481576,N,N,0,N,00,N
20250404,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,33,2,2.14,70754504,46055,293.05,1532,1579,1488,2005,1082,1545,1536.30,3.62,0,1604,1594,1569,1546,1521,1498,1558,1510,66,460,500,1050,1,1,13291446,210,-11.19,1.95,12,0.35,-141.00,808.00,2740,20240416,-42.41,985,20241209,60.20,1620,-2.59,20250325,1213,30.09,20250115,2740,-42.41,20240416,985,60.20,20241209,0.00,Y,121890,500,66 억,,481576,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 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -45 5 -2.82 38618347 25095 49.67 1571 1587 1510 2070 1117 1595 1538.89 3.64 0 -82 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 206 -10.99 1.92 12 0.19 -141.00 808.00 2740 20240416 -43.43 985 20241209 57.36 1620 -4.32 20250325 1213 27.78 20250115 2740 -43.43 20240416 985 57.36 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
3 20250407 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -45 5 -2.82 38283232 24879 49.25 1571 1587 1510 2070 1117 1595 1538.78 3.64 0 -53 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 206 -10.99 1.92 12 0.19 -141.00 808.00 2740 20240416 -43.43 985 20241209 57.36 1620 -4.32 20250325 1213 27.78 20250115 2740 -43.43 20240416 985 57.36 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
4 20250407 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 1558 -37 5 -2.32 37372988 24294 48.09 1571 1587 1510 2070 1117 1595 1538.36 3.64 0 103 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 207 -11.05 1.93 12 0.18 -141.00 808.00 2740 20240416 -43.14 985 20241209 58.17 1620 -3.83 20250325 1213 28.44 20250115 2740 -43.14 20240416 985 58.17 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
5 20250407 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 1557 -38 5 -2.38 18154244 11789 23.34 1571 1587 1526 2070 1117 1595 1539.93 3.64 0 177 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 207 -11.04 1.93 12 0.09 -141.00 808.00 2740 20240416 -43.18 985 20241209 58.07 1620 -3.89 20250325 1213 28.36 20250115 2740 -43.18 20240416 985 58.07 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
6 20250407 120734 57 100.00 KOSDAQ 전기·전자 N N N N N 1558 -37 5 -2.32 17111426 11117 22.01 1571 1587 1526 2070 1117 1595 1539.21 3.64 0 500 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 207 -11.05 1.93 12 0.08 -141.00 808.00 2740 20240416 -43.14 985 20241209 58.17 1620 -3.83 20250325 1213 28.44 20250115 2740 -43.14 20240416 985 58.17 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
7 20250407 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 1550 -45 5 -2.82 13802161 8993 17.80 1571 1587 1526 2070 1117 1595 1534.77 3.64 0 867 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 206 -10.99 1.92 12 0.07 -141.00 808.00 2740 20240416 -43.43 985 20241209 57.36 1620 -4.32 20250325 1213 27.78 20250115 2740 -43.43 20240416 985 57.36 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
8 20250407 100735 57 100.00 KOSDAQ 전기·전자 N N N N N 1585 -10 5 -0.63 12622670 8231 16.29 1571 1587 1526 2070 1117 1595 1533.55 3.64 0 950 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 211 -11.24 1.96 12 0.06 -141.00 808.00 2740 20240416 -42.15 985 20241209 60.91 1620 -2.16 20250325 1213 30.67 20250115 2740 -42.15 20240416 985 60.91 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
9 20250407 090736 57 100.00 KOSDAQ 전기·전자 N N N N N 1571 -24 5 -1.50 227818 145 0.29 1571 1572 1571 2070 1117 1595 1571.16 3.64 0 -42 1670 1632 1560 1522 1450 1651 1541 66 475 500 1080 1 1 13291446 209 -11.14 1.94 12 0.00 -141.00 808.00 2740 20240416 -42.66 985 20241209 59.49 1620 -3.02 20250325 1213 29.51 20250115 2740 -42.66 20240416 985 59.49 20241209 0.00 Y 121890 500 66 억 483662 N N 0 N 00 N
10 20250404 160732 57 100.00 KOSDAQ 전기·전자 N N N N N 1595 50 2 3.24 77838621 50519 321.45 1532 1598 1488 2005 1082 1545 1540.78 3.62 0 2086 1594 1569 1546 1521 1498 1558 1510 66 460 500 1050 1 1 13291446 212 -11.31 1.97 12 0.38 -141.00 808.00 2740 20240416 -41.79 985 20241209 61.93 1620 -1.54 20250325 1213 31.49 20250115 2740 -41.79 20240416 985 61.93 20241209 0.00 Y 121890 500 66 억 481576 N N 0 N 00 N
11 20250404 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 1598 53 2 3.43 77045742 50021 318.28 1532 1598 1488 2005 1082 1545 1540.27 3.62 0 2449 1594 1569 1546 1521 1498 1558 1510 66 460 500 1050 1 1 13291446 212 -11.33 1.98 12 0.38 -141.00 808.00 2740 20240416 -41.68 985 20241209 62.23 1620 -1.36 20250325 1213 31.74 20250115 2740 -41.68 20240416 985 62.23 20241209 0.00 Y 121890 500 66 억 481576 N N 0 N 00 N
12 20250404 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 1578 33 2 2.14 70754504 46055 293.05 1532 1579 1488 2005 1082 1545 1536.30 3.62 0 1604 1594 1569 1546 1521 1498 1558 1510 66 460 500 1050 1 1 13291446 210 -11.19 1.95 12 0.35 -141.00 808.00 2740 20240416 -42.41 985 20241209 60.20 1620 -2.59 20250325 1213 30.09 20250115 2740 -42.41 20240416 985 60.20 20241209 0.00 Y 121890 500 66 억 481576 N N 0 N 00 N