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
236200/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
20250407,160918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,-1950,5,-6.76,1222525950,44725,85.94,28150,28450,26900,37500,20200,28850,27334.29,17.25,0,-1335,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1935,5.96,0.79,12,0.62,4516.00,33854.00,30250,20250402,-11.07,21550,20240416,24.83,30250,-11.07,20250402,23550,14.23,20250203,30250,-11.07,20250402,21550,24.83,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,1045,N,00,N
20250407,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-1800,5,-6.24,1154790200,42211,81.11,28150,28450,26900,37500,20200,28850,27357.57,17.25,0,-1479,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1946,5.99,0.80,12,0.59,4516.00,33854.00,30250,20250402,-10.58,21550,20240416,25.52,30250,-10.58,20250402,23550,14.86,20250203,30250,-10.58,20250402,21550,25.52,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,140921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,-1700,5,-5.89,1056879150,38598,74.16,28150,28450,26900,37500,20200,28850,27381.71,17.25,0,-2235,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1953,6.01,0.80,12,0.54,4516.00,33854.00,30250,20250402,-10.25,21550,20240416,25.99,30250,-10.25,20250402,23550,15.29,20250203,30250,-10.25,20250402,21550,25.99,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,130920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-1550,5,-5.37,938075950,34208,65.73,28150,28450,26900,37500,20200,28850,27422.71,17.25,0,-2770,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1964,6.05,0.81,12,0.48,4516.00,33854.00,30250,20250402,-9.75,21550,20240416,26.68,30250,-9.75,20250402,23550,15.92,20250203,30250,-9.75,20250402,21550,26.68,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,120919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,-1650,5,-5.72,887907050,32367,62.19,28150,28450,26900,37500,20200,28850,27432.48,17.25,0,-2353,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1957,6.02,0.80,12,0.45,4516.00,33854.00,30250,20250402,-10.08,21550,20240416,26.22,30250,-10.08,20250402,23550,15.50,20250203,30250,-10.08,20250402,21550,26.22,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,110920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,-1400,5,-4.85,790452950,28801,55.34,28150,28450,26900,37500,20200,28850,27445.33,17.25,0,-576,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1975,6.08,0.81,12,0.40,4516.00,33854.00,30250,20250402,-9.26,21550,20240416,27.38,30250,-9.26,20250402,23550,16.56,20250203,30250,-9.26,20250402,21550,27.38,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,100920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-1800,5,-6.24,663269500,24131,46.37,28150,28450,26900,37500,20200,28850,27486.20,17.25,0,-373,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1946,5.99,0.80,12,0.34,4516.00,33854.00,30250,20250402,-10.58,21550,20240416,25.52,30250,-10.58,20250402,23550,14.86,20250203,30250,-10.58,20250402,21550,25.52,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250407,090922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27700,-1150,5,-3.99,235627050,8429,16.20,28150,28450,27600,37500,20200,28850,27954.33,17.25,0,-80,30383,29616,28833,28066,27283,29225,27675,36,8650,500,21340,50,1,7193273,1993,6.13,0.82,12,0.12,4516.00,33854.00,30250,20250402,-8.43,21550,20240416,28.54,30250,-8.43,20250402,23550,17.62,20250203,30250,-8.43,20250402,21550,28.54,20240416,1.59,Y,236200,500,35 억,,1241113,N,N,2135,N,00,N
20250404,160917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28850,-500,5,-1.70,1492482225,52044,58.16,29000,29600,28050,38150,20550,29350,28677.10,17.21,0,3371,30783,30066,29183,28466,27583,30425,28825,36,8800,500,21710,50,1,7193273,2075,6.39,0.85,12,0.72,4516.00,33854.00,30250,20250402,-4.63,21550,20240416,33.87,30250,-4.63,20250402,23550,22.51,20250203,30250,-4.63,20250402,21550,33.87,20240416,1.26,Y,236200,500,35 억,,1237879,N,N,2135,N,00,N
20250404,150926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28800,-550,5,-1.87,1427861025,49804,55.65,29000,29600,28050,38150,20550,29350,28669.59,17.21,0,3667,30783,30066,29183,28466,27583,30425,28825,36,8800,500,21710,50,1,7193273,2072,6.38,0.85,12,0.69,4516.00,33854.00,30250,20250402,-4.79,21550,20240416,33.64,30250,-4.79,20250402,23550,22.29,20250203,30250,-4.79,20250402,21550,33.64,20240416,1.26,Y,236200,500,35 억,,1237879,N,N,3686,N,00,N
20250404,140928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-700,5,-2.39,1337181425,46648,52.13,29000,29600,28050,38150,20550,29350,28665.34,17.21,0,3191,30783,30066,29183,28466,27583,30425,28825,36,8800,500,21710,50,1,7193273,2061,6.34,0.85,12,0.65,4516.00,33854.00,30250,20250402,-5.29,21550,20240416,32.95,30250,-5.29,20250402,23550,21.66,20250203,30250,-5.29,20250402,21550,32.95,20240416,1.26,Y,236200,500,35 억,,1237879,N,N,3686,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 160918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26900 -1950 5 -6.76 1222525950 44725 85.94 28150 28450 26900 37500 20200 28850 27334.29 17.25 0 -1335 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1935 5.96 0.79 12 0.62 4516.00 33854.00 30250 20250402 -11.07 21550 20240416 24.83 30250 -11.07 20250402 23550 14.23 20250203 30250 -11.07 20250402 21550 24.83 20240416 1.59 Y 236200 500 35 억 1241113 N N 1045 N 00 N
3 20250407 150924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27050 -1800 5 -6.24 1154790200 42211 81.11 28150 28450 26900 37500 20200 28850 27357.57 17.25 0 -1479 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1946 5.99 0.80 12 0.59 4516.00 33854.00 30250 20250402 -10.58 21550 20240416 25.52 30250 -10.58 20250402 23550 14.86 20250203 30250 -10.58 20250402 21550 25.52 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
4 20250407 140921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 -1700 5 -5.89 1056879150 38598 74.16 28150 28450 26900 37500 20200 28850 27381.71 17.25 0 -2235 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1953 6.01 0.80 12 0.54 4516.00 33854.00 30250 20250402 -10.25 21550 20240416 25.99 30250 -10.25 20250402 23550 15.29 20250203 30250 -10.25 20250402 21550 25.99 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
5 20250407 130920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27300 -1550 5 -5.37 938075950 34208 65.73 28150 28450 26900 37500 20200 28850 27422.71 17.25 0 -2770 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1964 6.05 0.81 12 0.48 4516.00 33854.00 30250 20250402 -9.75 21550 20240416 26.68 30250 -9.75 20250402 23550 15.92 20250203 30250 -9.75 20250402 21550 26.68 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
6 20250407 120919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 -1650 5 -5.72 887907050 32367 62.19 28150 28450 26900 37500 20200 28850 27432.48 17.25 0 -2353 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1957 6.02 0.80 12 0.45 4516.00 33854.00 30250 20250402 -10.08 21550 20240416 26.22 30250 -10.08 20250402 23550 15.50 20250203 30250 -10.08 20250402 21550 26.22 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
7 20250407 110920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 -1400 5 -4.85 790452950 28801 55.34 28150 28450 26900 37500 20200 28850 27445.33 17.25 0 -576 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1975 6.08 0.81 12 0.40 4516.00 33854.00 30250 20250402 -9.26 21550 20240416 27.38 30250 -9.26 20250402 23550 16.56 20250203 30250 -9.26 20250402 21550 27.38 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
8 20250407 100920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27050 -1800 5 -6.24 663269500 24131 46.37 28150 28450 26900 37500 20200 28850 27486.20 17.25 0 -373 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1946 5.99 0.80 12 0.34 4516.00 33854.00 30250 20250402 -10.58 21550 20240416 25.52 30250 -10.58 20250402 23550 14.86 20250203 30250 -10.58 20250402 21550 25.52 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
9 20250407 090922 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27700 -1150 5 -3.99 235627050 8429 16.20 28150 28450 27600 37500 20200 28850 27954.33 17.25 0 -80 30383 29616 28833 28066 27283 29225 27675 36 8650 500 21340 50 1 7193273 1993 6.13 0.82 12 0.12 4516.00 33854.00 30250 20250402 -8.43 21550 20240416 28.54 30250 -8.43 20250402 23550 17.62 20250203 30250 -8.43 20250402 21550 28.54 20240416 1.59 Y 236200 500 35 억 1241113 N N 2135 N 00 N
10 20250404 160917 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28850 -500 5 -1.70 1492482225 52044 58.16 29000 29600 28050 38150 20550 29350 28677.10 17.21 0 3371 30783 30066 29183 28466 27583 30425 28825 36 8800 500 21710 50 1 7193273 2075 6.39 0.85 12 0.72 4516.00 33854.00 30250 20250402 -4.63 21550 20240416 33.87 30250 -4.63 20250402 23550 22.51 20250203 30250 -4.63 20250402 21550 33.87 20240416 1.26 Y 236200 500 35 억 1237879 N N 2135 N 00 N
11 20250404 150926 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28800 -550 5 -1.87 1427861025 49804 55.65 29000 29600 28050 38150 20550 29350 28669.59 17.21 0 3667 30783 30066 29183 28466 27583 30425 28825 36 8800 500 21710 50 1 7193273 2072 6.38 0.85 12 0.69 4516.00 33854.00 30250 20250402 -4.79 21550 20240416 33.64 30250 -4.79 20250402 23550 22.29 20250203 30250 -4.79 20250402 21550 33.64 20240416 1.26 Y 236200 500 35 억 1237879 N N 3686 N 00 N
12 20250404 140928 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28650 -700 5 -2.39 1337181425 46648 52.13 29000 29600 28050 38150 20550 29350 28665.34 17.21 0 3191 30783 30066 29183 28466 27583 30425 28825 36 8800 500 21710 50 1 7193273 2061 6.34 0.85 12 0.65 4516.00 33854.00 30250 20250402 -5.29 21550 20240416 32.95 30250 -5.29 20250402 23550 21.66 20250203 30250 -5.29 20250402 21550 32.95 20240416 1.26 Y 236200 500 35 억 1237879 N N 3686 N 00 N