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
203450/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
20250407,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-40,5,-1.36,110871035,38391,124.51,2930,2930,2835,3820,2060,2940,2887.94,7.11,0,1788,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,408,8.29,0.85,12,0.27,350.00,3402.00,3695,20240402,-21.52,2315,20240909,25.27,3000,-3.33,20250324,2555,13.50,20250203,3560,-18.54,20240729,2315,25.27,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-45,5,-1.53,103052395,35689,115.75,2930,2930,2835,3820,2060,2940,2887.51,7.11,0,2356,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,408,8.27,0.85,12,0.25,350.00,3402.00,3695,20240402,-21.65,2315,20240909,25.05,3000,-3.50,20250324,2555,13.31,20250203,3560,-18.68,20240729,2315,25.05,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-35,5,-1.19,29167725,10056,32.61,2930,2930,2835,3820,2060,2940,2900.53,7.11,0,-661,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,409,8.30,0.85,12,0.07,350.00,3402.00,3695,20240402,-21.38,2315,20240909,25.49,3000,-3.17,20250324,2555,13.70,20250203,3560,-18.40,20240729,2315,25.49,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-40,5,-1.36,28403855,9792,31.76,2930,2930,2835,3820,2060,2940,2900.72,7.11,0,-661,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,408,8.29,0.85,12,0.07,350.00,3402.00,3695,20240402,-21.52,2315,20240909,25.27,3000,-3.33,20250324,2555,13.50,20250203,3560,-18.54,20240729,2315,25.27,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,120840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-35,5,-1.19,24801510,8546,27.72,2930,2930,2835,3820,2060,2940,2902.12,7.11,0,-661,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,409,8.30,0.85,12,0.06,350.00,3402.00,3695,20240402,-21.38,2315,20240909,25.49,3000,-3.17,20250324,2555,13.70,20250203,3560,-18.40,20240729,2315,25.49,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-60,5,-2.04,23806595,8202,26.60,2930,2930,2835,3820,2060,2940,2902.54,7.11,0,-661,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,405,8.23,0.85,12,0.06,350.00,3402.00,3695,20240402,-22.06,2315,20240909,24.41,3000,-4.00,20250324,2555,12.72,20250203,3560,-19.10,20240729,2315,24.41,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,100841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-45,5,-1.53,14873785,5126,16.63,2930,2930,2835,3820,2060,2940,2901.64,7.11,0,-587,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,408,8.27,0.85,12,0.04,350.00,3402.00,3695,20240402,-21.65,2315,20240909,25.05,3000,-3.50,20250324,2555,13.31,20250203,3560,-18.68,20240729,2315,25.05,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250407,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-20,5,-0.68,2074665,709,2.30,2930,2930,2905,3820,2060,2940,2926.18,7.11,0,-30,3026,2982,2896,2852,2766,3005,2875,73,880,500,1990,5,1,14079007,411,8.34,0.86,12,0.01,350.00,3402.00,3695,20240402,-20.97,2315,20240909,26.13,3000,-2.67,20250324,2555,14.29,20250203,3560,-17.98,20240729,2315,26.13,20240909,0.55,Y,203450,500,73 억,,1001306,N,N,8,N,00,N
20250404,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,30,2,1.03,89218420,30833,115.50,2910,2940,2810,3780,2040,2910,2893.24,7.11,0,779,3006,2957,2886,2837,2766,2922,2802,73,870,500,1970,5,1,14079007,414,8.40,0.86,12,0.22,350.00,3402.00,3695,20240402,-20.43,2315,20240909,27.00,3000,-2.00,20250324,2555,15.07,20250203,3560,-17.42,20240729,2315,27.00,20240909,0.55,Y,203450,500,73 억,,1000608,N,N,8,N,00,N
20250404,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,10,2,0.34,79745870,27600,103.39,2910,2940,2810,3780,2040,2910,2889.34,7.11,0,780,3006,2957,2886,2837,2766,2922,2802,73,870,500,1970,5,1,14079007,411,8.34,0.86,12,0.20,350.00,3402.00,3695,20240402,-20.97,2315,20240909,26.13,3000,-2.67,20250324,2555,14.29,20250203,3560,-17.98,20240729,2315,26.13,20240909,0.55,Y,203450,500,73 억,,1000608,N,N,0,N,00,N
20250404,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-10,5,-0.34,77420955,26795,100.37,2910,2940,2810,3780,2040,2910,2889.38,7.11,0,844,3006,2957,2886,2837,2766,2922,2802,73,870,500,1970,5,1,14079007,408,8.29,0.85,12,0.19,350.00,3402.00,3695,20240402,-21.52,2315,20240909,25.27,3000,-3.33,20250324,2555,13.50,20250203,3560,-18.54,20240729,2315,25.27,20240909,0.55,Y,203450,500,73 억,,1000608,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 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -40 5 -1.36 110871035 38391 124.51 2930 2930 2835 3820 2060 2940 2887.94 7.11 0 1788 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 408 8.29 0.85 12 0.27 350.00 3402.00 3695 20240402 -21.52 2315 20240909 25.27 3000 -3.33 20250324 2555 13.50 20250203 3560 -18.54 20240729 2315 25.27 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
3 20250407 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -45 5 -1.53 103052395 35689 115.75 2930 2930 2835 3820 2060 2940 2887.51 7.11 0 2356 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 408 8.27 0.85 12 0.25 350.00 3402.00 3695 20240402 -21.65 2315 20240909 25.05 3000 -3.50 20250324 2555 13.31 20250203 3560 -18.68 20240729 2315 25.05 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
4 20250407 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -35 5 -1.19 29167725 10056 32.61 2930 2930 2835 3820 2060 2940 2900.53 7.11 0 -661 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 409 8.30 0.85 12 0.07 350.00 3402.00 3695 20240402 -21.38 2315 20240909 25.49 3000 -3.17 20250324 2555 13.70 20250203 3560 -18.40 20240729 2315 25.49 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
5 20250407 130841 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -40 5 -1.36 28403855 9792 31.76 2930 2930 2835 3820 2060 2940 2900.72 7.11 0 -661 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 408 8.29 0.85 12 0.07 350.00 3402.00 3695 20240402 -21.52 2315 20240909 25.27 3000 -3.33 20250324 2555 13.50 20250203 3560 -18.54 20240729 2315 25.27 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
6 20250407 120840 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -35 5 -1.19 24801510 8546 27.72 2930 2930 2835 3820 2060 2940 2902.12 7.11 0 -661 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 409 8.30 0.85 12 0.06 350.00 3402.00 3695 20240402 -21.38 2315 20240909 25.49 3000 -3.17 20250324 2555 13.70 20250203 3560 -18.40 20240729 2315 25.49 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
7 20250407 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -60 5 -2.04 23806595 8202 26.60 2930 2930 2835 3820 2060 2940 2902.54 7.11 0 -661 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 405 8.23 0.85 12 0.06 350.00 3402.00 3695 20240402 -22.06 2315 20240909 24.41 3000 -4.00 20250324 2555 12.72 20250203 3560 -19.10 20240729 2315 24.41 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
8 20250407 100841 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -45 5 -1.53 14873785 5126 16.63 2930 2930 2835 3820 2060 2940 2901.64 7.11 0 -587 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 408 8.27 0.85 12 0.04 350.00 3402.00 3695 20240402 -21.65 2315 20240909 25.05 3000 -3.50 20250324 2555 13.31 20250203 3560 -18.68 20240729 2315 25.05 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
9 20250407 090843 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 -20 5 -0.68 2074665 709 2.30 2930 2930 2905 3820 2060 2940 2926.18 7.11 0 -30 3026 2982 2896 2852 2766 3005 2875 73 880 500 1990 5 1 14079007 411 8.34 0.86 12 0.01 350.00 3402.00 3695 20240402 -20.97 2315 20240909 26.13 3000 -2.67 20250324 2555 14.29 20250203 3560 -17.98 20240729 2315 26.13 20240909 0.55 Y 203450 500 73 억 1001306 N N 8 N 00 N
10 20250404 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 30 2 1.03 89218420 30833 115.50 2910 2940 2810 3780 2040 2910 2893.24 7.11 0 779 3006 2957 2886 2837 2766 2922 2802 73 870 500 1970 5 1 14079007 414 8.40 0.86 12 0.22 350.00 3402.00 3695 20240402 -20.43 2315 20240909 27.00 3000 -2.00 20250324 2555 15.07 20250203 3560 -17.42 20240729 2315 27.00 20240909 0.55 Y 203450 500 73 억 1000608 N N 8 N 00 N
11 20250404 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 10 2 0.34 79745870 27600 103.39 2910 2940 2810 3780 2040 2910 2889.34 7.11 0 780 3006 2957 2886 2837 2766 2922 2802 73 870 500 1970 5 1 14079007 411 8.34 0.86 12 0.20 350.00 3402.00 3695 20240402 -20.97 2315 20240909 26.13 3000 -2.67 20250324 2555 14.29 20250203 3560 -17.98 20240729 2315 26.13 20240909 0.55 Y 203450 500 73 억 1000608 N N 0 N 00 N
12 20250404 140849 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -10 5 -0.34 77420955 26795 100.37 2910 2940 2810 3780 2040 2910 2889.38 7.11 0 844 3006 2957 2886 2837 2766 2922 2802 73 870 500 1970 5 1 14079007 408 8.29 0.85 12 0.19 350.00 3402.00 3695 20240402 -21.52 2315 20240909 25.27 3000 -3.33 20250324 2555 13.50 20250203 3560 -18.54 20240729 2315 25.27 20240909 0.55 Y 203450 500 73 억 1000608 N N 0 N 00 N