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
234920/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
20250407,160917,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3065,-95,5,-3.01,53457747,17493,150.94,3220,3220,2980,4105,2215,3160,3055.95,0.95,0,-4591,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,415,-6.13,1.62,12,0.13,-500.00,1890.00,9330,20240327,-67.15,2980,20250407,2.85,4500,-31.89,20250220,2980,2.85,20250407,8040,-61.88,20240408,2980,2.85,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,150923,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3085,-75,5,-2.37,46995007,15388,132.78,3220,3220,2980,4105,2215,3160,3054.00,0.95,0,-3016,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,417,-6.17,1.63,12,0.11,-500.00,1890.00,9330,20240327,-66.93,2980,20250407,3.52,4500,-31.44,20250220,2980,3.52,20250407,8040,-61.63,20240408,2980,3.52,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,140920,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3075,-85,5,-2.69,46533835,15238,131.49,3220,3220,2980,4105,2215,3160,3053.80,0.95,0,-2947,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,416,-6.15,1.63,12,0.11,-500.00,1890.00,9330,20240327,-67.04,2980,20250407,3.19,4500,-31.67,20250220,2980,3.19,20250407,8040,-61.75,20240408,2980,3.19,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,130919,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3040,-120,5,-3.80,42134175,13795,119.04,3220,3220,2980,4105,2215,3160,3054.31,0.95,0,-2861,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,411,-6.08,1.61,12,0.10,-500.00,1890.00,9330,20240327,-67.42,2980,20250407,2.01,4500,-32.44,20250220,2980,2.01,20250407,8040,-62.19,20240408,2980,2.01,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,120918,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3040,-120,5,-3.80,41757890,13672,117.97,3220,3220,2980,4105,2215,3160,3054.26,0.95,0,-2792,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,411,-6.08,1.61,12,0.10,-500.00,1890.00,9330,20240327,-67.42,2980,20250407,2.01,4500,-32.44,20250220,2980,2.01,20250407,8040,-62.19,20240408,2980,2.01,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,110919,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3050,-110,5,-3.48,39215670,12840,110.79,3220,3220,2980,4105,2215,3160,3054.18,0.95,0,-2404,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,413,-6.10,1.61,12,0.09,-500.00,1890.00,9330,20240327,-67.31,2980,20250407,2.35,4500,-32.22,20250220,2980,2.35,20250407,8040,-62.06,20240408,2980,2.35,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,100919,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3000,-160,5,-5.06,30895865,10104,87.19,3220,3220,2980,4105,2215,3160,3057.79,0.95,0,-2234,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,406,-6.00,1.59,12,0.07,-500.00,1890.00,9330,20240327,-67.85,2980,20250407,0.67,4500,-33.33,20250220,2980,0.67,20250407,8040,-62.69,20240408,2980,0.67,20250407,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250407,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-5,5,-0.16,1354245,430,3.71,3220,3220,3100,4105,2215,3160,3149.41,0.95,0,-130,3366,3262,3196,3092,3026,3315,3145,68,945,500,2140,5,1,13530910,427,-6.31,1.67,12,0.00,-500.00,1890.00,9330,20240327,-66.18,3010,20250203,4.82,4500,-29.89,20250220,3010,4.82,20250203,8040,-60.76,20240408,3010,4.82,20250203,0.00,Y,234920,500,67 억,,129048,N,N,146,N,00,N
20250404,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,15,2,0.48,36747045,11589,137.73,3145,3300,3130,4085,2205,3145,3170.86,0.92,0,4292,3308,3226,3168,3086,3028,3267,3127,68,940,500,2130,5,1,13530910,428,-6.32,1.67,12,0.09,-500.00,1890.00,9330,20240327,-66.13,3010,20250203,4.98,4500,-29.78,20250220,3010,4.98,20250203,8130,-61.13,20240404,3010,4.98,20250203,0.00,Y,234920,500,67 억,,124756,N,N,146,N,00,N
20250404,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,35,2,1.11,33500390,10567,125.59,3145,3300,3130,4085,2205,3145,3170.28,0.92,0,3837,3308,3226,3168,3086,3028,3267,3127,68,940,500,2130,5,1,13530910,430,-6.36,1.68,12,0.08,-500.00,1890.00,9330,20240327,-65.92,3010,20250203,5.65,4500,-29.33,20250220,3010,5.65,20250203,8130,-60.89,20240404,3010,5.65,20250203,0.00,Y,234920,500,67 억,,124756,N,N,0,N,00,N
20250404,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,5,2,0.16,30994105,9775,116.18,3145,3300,3130,4085,2205,3145,3170.75,0.92,0,3482,3308,3226,3168,3086,3028,3267,3127,68,940,500,2130,5,1,13530910,426,-6.30,1.67,12,0.07,-500.00,1890.00,9330,20240327,-66.24,3010,20250203,4.65,4500,-30.00,20250220,3010,4.65,20250203,8130,-61.25,20240404,3010,4.65,20250203,0.00,Y,234920,500,67 억,,124756,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 160917 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3065 -95 5 -3.01 53457747 17493 150.94 3220 3220 2980 4105 2215 3160 3055.95 0.95 0 -4591 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 415 -6.13 1.62 12 0.13 -500.00 1890.00 9330 20240327 -67.15 2980 20250407 2.85 4500 -31.89 20250220 2980 2.85 20250407 8040 -61.88 20240408 2980 2.85 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
3 20250407 150923 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3085 -75 5 -2.37 46995007 15388 132.78 3220 3220 2980 4105 2215 3160 3054.00 0.95 0 -3016 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 417 -6.17 1.63 12 0.11 -500.00 1890.00 9330 20240327 -66.93 2980 20250407 3.52 4500 -31.44 20250220 2980 3.52 20250407 8040 -61.63 20240408 2980 3.52 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
4 20250407 140920 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3075 -85 5 -2.69 46533835 15238 131.49 3220 3220 2980 4105 2215 3160 3053.80 0.95 0 -2947 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 416 -6.15 1.63 12 0.11 -500.00 1890.00 9330 20240327 -67.04 2980 20250407 3.19 4500 -31.67 20250220 2980 3.19 20250407 8040 -61.75 20240408 2980 3.19 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
5 20250407 130919 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3040 -120 5 -3.80 42134175 13795 119.04 3220 3220 2980 4105 2215 3160 3054.31 0.95 0 -2861 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 411 -6.08 1.61 12 0.10 -500.00 1890.00 9330 20240327 -67.42 2980 20250407 2.01 4500 -32.44 20250220 2980 2.01 20250407 8040 -62.19 20240408 2980 2.01 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
6 20250407 120918 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3040 -120 5 -3.80 41757890 13672 117.97 3220 3220 2980 4105 2215 3160 3054.26 0.95 0 -2792 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 411 -6.08 1.61 12 0.10 -500.00 1890.00 9330 20240327 -67.42 2980 20250407 2.01 4500 -32.44 20250220 2980 2.01 20250407 8040 -62.19 20240408 2980 2.01 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
7 20250407 110919 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3050 -110 5 -3.48 39215670 12840 110.79 3220 3220 2980 4105 2215 3160 3054.18 0.95 0 -2404 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 413 -6.10 1.61 12 0.09 -500.00 1890.00 9330 20240327 -67.31 2980 20250407 2.35 4500 -32.22 20250220 2980 2.35 20250407 8040 -62.06 20240408 2980 2.35 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
8 20250407 100919 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3000 -160 5 -5.06 30895865 10104 87.19 3220 3220 2980 4105 2215 3160 3057.79 0.95 0 -2234 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 406 -6.00 1.59 12 0.07 -500.00 1890.00 9330 20240327 -67.85 2980 20250407 0.67 4500 -33.33 20250220 2980 0.67 20250407 8040 -62.69 20240408 2980 0.67 20250407 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
9 20250407 090921 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 -5 5 -0.16 1354245 430 3.71 3220 3220 3100 4105 2215 3160 3149.41 0.95 0 -130 3366 3262 3196 3092 3026 3315 3145 68 945 500 2140 5 1 13530910 427 -6.31 1.67 12 0.00 -500.00 1890.00 9330 20240327 -66.18 3010 20250203 4.82 4500 -29.89 20250220 3010 4.82 20250203 8040 -60.76 20240408 3010 4.82 20250203 0.00 Y 234920 500 67 억 129048 N N 146 N 00 N
10 20250404 160916 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 15 2 0.48 36747045 11589 137.73 3145 3300 3130 4085 2205 3145 3170.86 0.92 0 4292 3308 3226 3168 3086 3028 3267 3127 68 940 500 2130 5 1 13530910 428 -6.32 1.67 12 0.09 -500.00 1890.00 9330 20240327 -66.13 3010 20250203 4.98 4500 -29.78 20250220 3010 4.98 20250203 8130 -61.13 20240404 3010 4.98 20250203 0.00 Y 234920 500 67 억 124756 N N 146 N 00 N
11 20250404 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 35 2 1.11 33500390 10567 125.59 3145 3300 3130 4085 2205 3145 3170.28 0.92 0 3837 3308 3226 3168 3086 3028 3267 3127 68 940 500 2130 5 1 13530910 430 -6.36 1.68 12 0.08 -500.00 1890.00 9330 20240327 -65.92 3010 20250203 5.65 4500 -29.33 20250220 3010 5.65 20250203 8130 -60.89 20240404 3010 5.65 20250203 0.00 Y 234920 500 67 억 124756 N N 0 N 00 N
12 20250404 140928 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 5 2 0.16 30994105 9775 116.18 3145 3300 3130 4085 2205 3145 3170.75 0.92 0 3482 3308 3226 3168 3086 3028 3267 3127 68 940 500 2130 5 1 13530910 426 -6.30 1.67 12 0.07 -500.00 1890.00 9330 20240327 -66.24 3010 20250203 4.65 4500 -30.00 20250220 3010 4.65 20250203 8130 -61.25 20240404 3010 4.65 20250203 0.00 Y 234920 500 67 억 124756 N N 0 N 00 N