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
123010/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
20250407,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-64,5,-5.62,319265927,300068,59.26,1035,1088,1035,1479,797,1138,1063.87,0.00,0,62434,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,351,-2.41,1.11,12,0.92,-446.00,965.00,2295,20250107,-53.20,475,20241115,126.11,2295,-53.20,20250107,976,10.04,20250114,2295,-53.20,20250107,475,126.11,20241115,0.01,Y,123010,500,163 억,,0,N,N,6960,N,00,N
20250407,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1077,-61,5,-5.36,295729194,278097,54.92,1035,1088,1035,1479,797,1138,1063.40,0.00,0,63006,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,352,-2.41,1.12,12,0.85,-446.00,965.00,2295,20250107,-53.07,475,20241115,126.74,2295,-53.07,20250107,976,10.35,20250114,2295,-53.07,20250107,475,126.74,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-66,5,-5.80,264362724,248867,49.15,1035,1088,1035,1479,797,1138,1062.27,0.00,0,44901,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,350,-2.40,1.11,12,0.76,-446.00,965.00,2295,20250107,-53.29,475,20241115,125.68,2295,-53.29,20250107,976,9.84,20250114,2295,-53.29,20250107,475,125.68,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,-68,5,-5.98,247563000,233193,46.05,1035,1088,1035,1479,797,1138,1061.62,0.00,0,40905,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,349,-2.40,1.11,12,0.71,-446.00,965.00,2295,20250107,-53.38,475,20241115,125.26,2295,-53.38,20250107,976,9.63,20250114,2295,-53.38,20250107,475,125.26,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-59,5,-5.18,209985931,198016,39.11,1035,1088,1035,1479,797,1138,1060.45,0.00,0,26384,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,352,-2.42,1.12,12,0.61,-446.00,965.00,2295,20250107,-52.98,475,20241115,127.16,2295,-52.98,20250107,976,10.55,20250114,2295,-52.98,20250107,475,127.16,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-71,5,-6.24,186413289,176068,34.77,1035,1088,1035,1479,797,1138,1058.76,0.00,0,19698,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,348,-2.39,1.11,12,0.54,-446.00,965.00,2295,20250107,-53.51,475,20241115,124.63,2295,-53.51,20250107,976,9.32,20250114,2295,-53.51,20250107,475,124.63,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,-82,5,-7.21,156985899,148525,29.33,1035,1088,1035,1479,797,1138,1056.97,0.00,0,11833,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,345,-2.37,1.09,12,0.45,-446.00,965.00,2295,20250107,-53.99,475,20241115,122.32,2295,-53.99,20250107,976,8.20,20250114,2295,-53.99,20250107,475,122.32,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250407,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,-75,5,-6.59,19472569,18263,3.61,1035,1088,1035,1479,797,1138,1066.23,0.00,0,-4695,1216,1176,1138,1098,1060,1158,1080,163,341,500,680,1,1,32658542,347,-2.38,1.10,12,0.06,-446.00,965.00,2295,20250107,-53.68,475,20241115,123.79,2295,-53.68,20250107,976,8.91,20250114,2295,-53.68,20250107,475,123.79,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250404,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1138,-46,5,-3.89,573024215,505948,124.50,1144,1178,1100,1539,829,1184,1132.56,0.00,0,-9506,1263,1223,1173,1133,1083,1243,1153,163,355,500,710,1,1,32658542,372,-2.55,1.18,12,1.55,-446.00,965.00,2295,20250107,-50.41,475,20241115,139.58,2295,-50.41,20250107,976,16.60,20250114,2295,-50.41,20250107,475,139.58,20241115,0.01,Y,123010,500,163 억,,0,N,N,15500,N,00,N
20250404,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1128,-56,5,-4.73,553812694,489057,120.34,1144,1178,1100,1539,829,1184,1132.40,0.00,0,-5830,1263,1223,1173,1133,1083,1243,1153,163,355,500,710,1,1,32658542,368,-2.53,1.17,12,1.50,-446.00,965.00,2295,20250107,-50.85,475,20241115,137.47,2295,-50.85,20250107,976,15.57,20250114,2295,-50.85,20250107,475,137.47,20241115,0.01,Y,123010,500,163 억,,0,N,N,21875,N,00,N
20250404,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1114,-70,5,-5.91,488606174,430392,105.91,1144,1178,1108,1539,829,1184,1135.25,0.00,0,-28665,1263,1223,1173,1133,1083,1243,1153,163,355,500,710,1,1,32658542,364,-2.50,1.15,12,1.32,-446.00,965.00,2295,20250107,-51.46,475,20241115,134.53,2295,-51.46,20250107,976,14.14,20250114,2295,-51.46,20250107,475,134.53,20241115,0.01,Y,123010,500,163 억,,0,N,N,21875,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 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 1074 -64 5 -5.62 319265927 300068 59.26 1035 1088 1035 1479 797 1138 1063.87 0.00 0 62434 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 351 -2.41 1.11 12 0.92 -446.00 965.00 2295 20250107 -53.20 475 20241115 126.11 2295 -53.20 20250107 976 10.04 20250114 2295 -53.20 20250107 475 126.11 20241115 0.01 Y 123010 500 163 억 0 N N 6960 N 00 N
3 20250407 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 1077 -61 5 -5.36 295729194 278097 54.92 1035 1088 1035 1479 797 1138 1063.40 0.00 0 63006 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 352 -2.41 1.12 12 0.85 -446.00 965.00 2295 20250107 -53.07 475 20241115 126.74 2295 -53.07 20250107 976 10.35 20250114 2295 -53.07 20250107 475 126.74 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
4 20250407 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 1072 -66 5 -5.80 264362724 248867 49.15 1035 1088 1035 1479 797 1138 1062.27 0.00 0 44901 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 350 -2.40 1.11 12 0.76 -446.00 965.00 2295 20250107 -53.29 475 20241115 125.68 2295 -53.29 20250107 976 9.84 20250114 2295 -53.29 20250107 475 125.68 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
5 20250407 130737 57 100.00 KOSDAQ 전기·전자 N N N N N 1070 -68 5 -5.98 247563000 233193 46.05 1035 1088 1035 1479 797 1138 1061.62 0.00 0 40905 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 349 -2.40 1.11 12 0.71 -446.00 965.00 2295 20250107 -53.38 475 20241115 125.26 2295 -53.38 20250107 976 9.63 20250114 2295 -53.38 20250107 475 125.26 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
6 20250407 120736 57 100.00 KOSDAQ 전기·전자 N N N N N 1079 -59 5 -5.18 209985931 198016 39.11 1035 1088 1035 1479 797 1138 1060.45 0.00 0 26384 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 352 -2.42 1.12 12 0.61 -446.00 965.00 2295 20250107 -52.98 475 20241115 127.16 2295 -52.98 20250107 976 10.55 20250114 2295 -52.98 20250107 475 127.16 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
7 20250407 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 -71 5 -6.24 186413289 176068 34.77 1035 1088 1035 1479 797 1138 1058.76 0.00 0 19698 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 348 -2.39 1.11 12 0.54 -446.00 965.00 2295 20250107 -53.51 475 20241115 124.63 2295 -53.51 20250107 976 9.32 20250114 2295 -53.51 20250107 475 124.63 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
8 20250407 100737 57 100.00 KOSDAQ 전기·전자 N N N N N 1056 -82 5 -7.21 156985899 148525 29.33 1035 1088 1035 1479 797 1138 1056.97 0.00 0 11833 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 345 -2.37 1.09 12 0.45 -446.00 965.00 2295 20250107 -53.99 475 20241115 122.32 2295 -53.99 20250107 976 8.20 20250114 2295 -53.99 20250107 475 122.32 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
9 20250407 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 1063 -75 5 -6.59 19472569 18263 3.61 1035 1088 1035 1479 797 1138 1066.23 0.00 0 -4695 1216 1176 1138 1098 1060 1158 1080 163 341 500 680 1 1 32658542 347 -2.38 1.10 12 0.06 -446.00 965.00 2295 20250107 -53.68 475 20241115 123.79 2295 -53.68 20250107 976 8.91 20250114 2295 -53.68 20250107 475 123.79 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
10 20250404 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 1138 -46 5 -3.89 573024215 505948 124.50 1144 1178 1100 1539 829 1184 1132.56 0.00 0 -9506 1263 1223 1173 1133 1083 1243 1153 163 355 500 710 1 1 32658542 372 -2.55 1.18 12 1.55 -446.00 965.00 2295 20250107 -50.41 475 20241115 139.58 2295 -50.41 20250107 976 16.60 20250114 2295 -50.41 20250107 475 139.58 20241115 0.01 Y 123010 500 163 억 0 N N 15500 N 00 N
11 20250404 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 1128 -56 5 -4.73 553812694 489057 120.34 1144 1178 1100 1539 829 1184 1132.40 0.00 0 -5830 1263 1223 1173 1133 1083 1243 1153 163 355 500 710 1 1 32658542 368 -2.53 1.17 12 1.50 -446.00 965.00 2295 20250107 -50.85 475 20241115 137.47 2295 -50.85 20250107 976 15.57 20250114 2295 -50.85 20250107 475 137.47 20241115 0.01 Y 123010 500 163 억 0 N N 21875 N 00 N
12 20250404 140744 57 100.00 KOSDAQ 전기·전자 N N N N N 1114 -70 5 -5.91 488606174 430392 105.91 1144 1178 1108 1539 829 1184 1135.25 0.00 0 -28665 1263 1223 1173 1133 1083 1243 1153 163 355 500 710 1 1 32658542 364 -2.50 1.15 12 1.32 -446.00 965.00 2295 20250107 -51.46 475 20241115 134.53 2295 -51.46 20250107 976 14.14 20250114 2295 -51.46 20250107 475 134.53 20241115 0.01 Y 123010 500 163 억 0 N N 21875 N 00 N