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
215100/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
20250407,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-200,5,-5.71,420931194,126870,132.91,3485,3490,3270,4550,2450,3500,3317.84,1.20,0,3477,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,671,-660.00,2.14,12,0.62,-5.00,1539.00,6940,20240522,-52.45,3110,20241025,6.11,5070,-34.91,20250210,3270,0.92,20250407,6940,-52.45,20240522,3110,6.11,20241025,1.67,Y,215100,100,20 억,,244309,N,N,2963,N,00,N
20250407,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-185,5,-5.29,370543034,111597,116.91,3485,3490,3270,4550,2450,3500,3320.37,1.20,0,-5054,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,675,-663.00,2.15,12,0.55,-5.00,1539.00,6940,20240522,-52.23,3110,20241025,6.59,5070,-34.62,20250210,3270,1.38,20250407,6940,-52.23,20240522,3110,6.59,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-195,5,-5.57,345876577,104186,109.15,3485,3490,3270,4550,2450,3500,3319.80,1.20,0,-5369,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,673,-661.00,2.15,12,0.51,-5.00,1539.00,6940,20240522,-52.38,3110,20241025,6.27,5070,-34.81,20250210,3270,1.07,20250407,6940,-52.38,20240522,3110,6.27,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-165,5,-4.71,292545142,88099,92.29,3485,3490,3270,4550,2450,3500,3320.64,1.20,0,-9841,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,679,-667.00,2.17,12,0.43,-5.00,1539.00,6940,20240522,-51.95,3110,20241025,7.23,5070,-34.22,20250210,3270,1.99,20250407,6940,-51.95,20240522,3110,7.23,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-175,5,-5.00,246681825,74262,77.80,3485,3490,3270,4550,2450,3500,3321.78,1.20,0,-6953,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,677,-665.00,2.16,12,0.36,-5.00,1539.00,6940,20240522,-52.09,3110,20241025,6.91,5070,-34.42,20250210,3270,1.68,20250407,6940,-52.09,20240522,3110,6.91,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,110856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-160,5,-4.57,230772720,69480,72.79,3485,3490,3270,4550,2450,3500,3321.43,1.20,0,-5668,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,680,-668.00,2.17,12,0.34,-5.00,1539.00,6940,20240522,-51.87,3110,20241025,7.40,5070,-34.12,20250210,3270,2.14,20250407,6940,-51.87,20240522,3110,7.40,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-215,5,-6.14,174011285,52309,54.80,3485,3490,3270,4550,2450,3500,3326.60,1.20,0,-9047,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,668,-657.00,2.13,12,0.26,-5.00,1539.00,6940,20240522,-52.67,3110,20241025,5.63,5070,-35.21,20250210,3270,0.46,20250407,6940,-52.67,20240522,3110,5.63,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250407,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-125,5,-3.57,32428315,9547,10.00,3485,3490,3340,4550,2450,3500,3396.70,1.20,0,-3926,3630,3565,3485,3420,3340,3525,3380,20,1050,100,2240,5,1,20348454,687,-675.00,2.19,12,0.05,-5.00,1539.00,6940,20240522,-51.37,3110,20241025,8.52,5070,-33.43,20250210,3340,1.05,20250407,6940,-51.37,20240522,3110,8.52,20241025,1.67,Y,215100,100,20 억,,244309,N,N,4743,N,00,N
20250404,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,0,3,0.00,330598951,95315,147.25,3550,3550,3405,4550,2450,3500,3468.49,1.23,0,-6035,3646,3572,3526,3452,3406,3610,3490,20,1050,100,2240,5,1,20348454,712,-700.00,2.27,12,0.47,-5.00,1539.00,6940,20240522,-49.57,3110,20241025,12.54,5070,-30.97,20250210,3405,2.79,20250404,6940,-49.57,20240522,3110,12.54,20241025,1.67,Y,215100,100,20 억,,250912,N,N,4743,N,00,N
20250404,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-5,5,-0.14,318277591,91792,141.81,3550,3550,3405,4550,2450,3500,3467.38,1.23,0,-6409,3646,3572,3526,3452,3406,3610,3490,20,1050,100,2240,5,1,20348454,711,-699.00,2.27,12,0.45,-5.00,1539.00,6940,20240522,-49.64,3110,20241025,12.38,5070,-31.07,20250210,3405,2.64,20250404,6940,-49.64,20240522,3110,12.38,20241025,1.67,Y,215100,100,20 억,,250912,N,N,3448,N,00,N
20250404,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-60,5,-1.71,294935421,85057,131.40,3550,3550,3405,4550,2450,3500,3467.50,1.23,0,-10017,3646,3572,3526,3452,3406,3610,3490,20,1050,100,2240,5,1,20348454,700,-688.00,2.24,12,0.42,-5.00,1539.00,6940,20240522,-50.43,3110,20241025,10.61,5070,-32.15,20250210,3405,1.03,20250404,6940,-50.43,20240522,3110,10.61,20241025,1.67,Y,215100,100,20 억,,250912,N,N,3448,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 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -200 5 -5.71 420931194 126870 132.91 3485 3490 3270 4550 2450 3500 3317.84 1.20 0 3477 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 671 -660.00 2.14 12 0.62 -5.00 1539.00 6940 20240522 -52.45 3110 20241025 6.11 5070 -34.91 20250210 3270 0.92 20250407 6940 -52.45 20240522 3110 6.11 20241025 1.67 Y 215100 100 20 억 244309 N N 2963 N 00 N
3 20250407 150900 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -185 5 -5.29 370543034 111597 116.91 3485 3490 3270 4550 2450 3500 3320.37 1.20 0 -5054 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 675 -663.00 2.15 12 0.55 -5.00 1539.00 6940 20240522 -52.23 3110 20241025 6.59 5070 -34.62 20250210 3270 1.38 20250407 6940 -52.23 20240522 3110 6.59 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
4 20250407 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -195 5 -5.57 345876577 104186 109.15 3485 3490 3270 4550 2450 3500 3319.80 1.20 0 -5369 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 673 -661.00 2.15 12 0.51 -5.00 1539.00 6940 20240522 -52.38 3110 20241025 6.27 5070 -34.81 20250210 3270 1.07 20250407 6940 -52.38 20240522 3110 6.27 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
5 20250407 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -165 5 -4.71 292545142 88099 92.29 3485 3490 3270 4550 2450 3500 3320.64 1.20 0 -9841 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 679 -667.00 2.17 12 0.43 -5.00 1539.00 6940 20240522 -51.95 3110 20241025 7.23 5070 -34.22 20250210 3270 1.99 20250407 6940 -51.95 20240522 3110 7.23 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
6 20250407 120855 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -175 5 -5.00 246681825 74262 77.80 3485 3490 3270 4550 2450 3500 3321.78 1.20 0 -6953 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 677 -665.00 2.16 12 0.36 -5.00 1539.00 6940 20240522 -52.09 3110 20241025 6.91 5070 -34.42 20250210 3270 1.68 20250407 6940 -52.09 20240522 3110 6.91 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
7 20250407 110856 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -160 5 -4.57 230772720 69480 72.79 3485 3490 3270 4550 2450 3500 3321.43 1.20 0 -5668 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 680 -668.00 2.17 12 0.34 -5.00 1539.00 6940 20240522 -51.87 3110 20241025 7.40 5070 -34.12 20250210 3270 2.14 20250407 6940 -51.87 20240522 3110 7.40 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
8 20250407 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -215 5 -6.14 174011285 52309 54.80 3485 3490 3270 4550 2450 3500 3326.60 1.20 0 -9047 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 668 -657.00 2.13 12 0.26 -5.00 1539.00 6940 20240522 -52.67 3110 20241025 5.63 5070 -35.21 20250210 3270 0.46 20250407 6940 -52.67 20240522 3110 5.63 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
9 20250407 090858 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -125 5 -3.57 32428315 9547 10.00 3485 3490 3340 4550 2450 3500 3396.70 1.20 0 -3926 3630 3565 3485 3420 3340 3525 3380 20 1050 100 2240 5 1 20348454 687 -675.00 2.19 12 0.05 -5.00 1539.00 6940 20240522 -51.37 3110 20241025 8.52 5070 -33.43 20250210 3340 1.05 20250407 6940 -51.37 20240522 3110 8.52 20241025 1.67 Y 215100 100 20 억 244309 N N 4743 N 00 N
10 20250404 160853 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 0 3 0.00 330598951 95315 147.25 3550 3550 3405 4550 2450 3500 3468.49 1.23 0 -6035 3646 3572 3526 3452 3406 3610 3490 20 1050 100 2240 5 1 20348454 712 -700.00 2.27 12 0.47 -5.00 1539.00 6940 20240522 -49.57 3110 20241025 12.54 5070 -30.97 20250210 3405 2.79 20250404 6940 -49.57 20240522 3110 12.54 20241025 1.67 Y 215100 100 20 억 250912 N N 4743 N 00 N
11 20250404 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 -5 5 -0.14 318277591 91792 141.81 3550 3550 3405 4550 2450 3500 3467.38 1.23 0 -6409 3646 3572 3526 3452 3406 3610 3490 20 1050 100 2240 5 1 20348454 711 -699.00 2.27 12 0.45 -5.00 1539.00 6940 20240522 -49.64 3110 20241025 12.38 5070 -31.07 20250210 3405 2.64 20250404 6940 -49.64 20240522 3110 12.38 20241025 1.67 Y 215100 100 20 억 250912 N N 3448 N 00 N
12 20250404 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 -60 5 -1.71 294935421 85057 131.40 3550 3550 3405 4550 2450 3500 3467.50 1.23 0 -10017 3646 3572 3526 3452 3406 3610 3490 20 1050 100 2240 5 1 20348454 700 -688.00 2.24 12 0.42 -5.00 1539.00 6940 20240522 -50.43 3110 20241025 10.61 5070 -32.15 20250210 3405 1.03 20250404 6940 -50.43 20240522 3110 10.61 20241025 1.67 Y 215100 100 20 억 250912 N N 3448 N 00 N