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
237750/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
20250407,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-200,5,-5.31,56439085,15535,111.05,3740,3740,3555,4900,2640,3770,3633.03,1.27,0,-1432,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,232,10.38,0.34,12,0.24,344.00,10452.00,7640,20240508,-53.27,3280,20241209,8.84,4475,-20.22,20250117,3550,0.56,20250331,7640,-53.27,20240508,3280,8.84,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-190,5,-5.04,50435030,13855,99.04,3740,3740,3580,4900,2640,3770,3640.20,1.27,0,-1008,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,233,10.41,0.34,12,0.21,344.00,10452.00,7640,20240508,-53.14,3280,20241209,9.15,4475,-20.00,20250117,3550,0.85,20250331,7640,-53.14,20240508,3280,9.15,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-125,5,-3.32,33660860,9206,65.81,3740,3740,3600,4900,2640,3770,3656.40,1.27,0,-1534,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,237,10.60,0.35,12,0.14,344.00,10452.00,7640,20240508,-52.29,3280,20241209,11.13,4475,-18.55,20250117,3550,2.68,20250331,7640,-52.29,20240508,3280,11.13,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,130921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-125,5,-3.32,32646705,8928,63.82,3740,3740,3600,4900,2640,3770,3656.66,1.27,0,-1352,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,237,10.60,0.35,12,0.14,344.00,10452.00,7640,20240508,-52.29,3280,20241209,11.13,4475,-18.55,20250117,3550,2.68,20250331,7640,-52.29,20240508,3280,11.13,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,-75,5,-1.99,25764440,7034,50.28,3740,3740,3600,4900,2640,3770,3662.84,1.27,0,-1358,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,240,10.74,0.35,12,0.11,344.00,10452.00,7640,20240508,-51.64,3280,20241209,12.65,4475,-17.43,20250117,3550,4.08,20250331,7640,-51.64,20240508,3280,12.65,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,110921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,-135,5,-3.58,21568545,5891,42.11,3740,3740,3600,4900,2640,3770,3661.27,1.27,0,-927,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,236,10.57,0.35,12,0.09,344.00,10452.00,7640,20240508,-52.42,3280,20241209,10.82,4475,-18.77,20250117,3550,2.39,20250331,7640,-52.42,20240508,3280,10.82,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-105,5,-2.79,14267745,3872,27.68,3740,3740,3640,4900,2640,3770,3684.85,1.27,0,-577,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,238,10.65,0.35,12,0.06,344.00,10452.00,7640,20240508,-52.03,3280,20241209,11.74,4475,-18.10,20250117,3550,3.24,20250331,7640,-52.03,20240508,3280,11.74,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250407,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-50,5,-1.33,7215790,1945,13.90,3740,3740,3690,4900,2640,3770,3709.92,1.27,0,161,3903,3836,3703,3636,3503,3870,3670,32,1130,500,2410,5,1,6496600,242,10.81,0.36,12,0.03,344.00,10452.00,7640,20240508,-51.31,3280,20241209,13.41,4475,-16.87,20250117,3550,4.79,20250331,7640,-51.31,20240508,3280,13.41,20241209,0.74,Y,237750,500,32 억,,82296,N,N,0,N,00,N
20250404,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,40,2,1.07,51245780,13989,244.39,3570,3770,3570,4845,2615,3730,3663.29,1.28,0,-1291,3803,3766,3723,3686,3643,3785,3705,32,1115,500,2380,5,1,6496600,245,10.96,0.36,12,0.22,344.00,10452.00,7640,20240508,-50.65,3280,20241209,14.94,4475,-15.75,20250117,3550,6.20,20250331,7640,-50.65,20240508,3280,14.94,20241209,0.75,Y,237750,500,32 억,,83469,N,N,0,N,00,N
20250404,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-5,5,-0.13,50529480,13799,241.07,3570,3755,3570,4845,2615,3730,3661.82,1.28,0,-1257,3803,3766,3723,3686,3643,3785,3705,32,1115,500,2380,5,1,6496600,242,10.83,0.36,12,0.21,344.00,10452.00,7640,20240508,-51.24,3280,20241209,13.57,4475,-16.76,20250117,3550,4.93,20250331,7640,-51.24,20240508,3280,13.57,20241209,0.75,Y,237750,500,32 억,,83469,N,N,0,N,00,N
20250404,140929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,-30,5,-0.80,48691735,13305,232.44,3570,3755,3570,4845,2615,3730,3659.66,1.28,0,-1154,3803,3766,3723,3686,3643,3785,3705,32,1115,500,2380,5,1,6496600,240,10.76,0.35,12,0.20,344.00,10452.00,7640,20240508,-51.57,3280,20241209,12.80,4475,-17.32,20250117,3550,4.23,20250331,7640,-51.57,20240508,3280,12.80,20241209,0.75,Y,237750,500,32 억,,83469,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 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -200 5 -5.31 56439085 15535 111.05 3740 3740 3555 4900 2640 3770 3633.03 1.27 0 -1432 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 232 10.38 0.34 12 0.24 344.00 10452.00 7640 20240508 -53.27 3280 20241209 8.84 4475 -20.22 20250117 3550 0.56 20250331 7640 -53.27 20240508 3280 8.84 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
3 20250407 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 3580 -190 5 -5.04 50435030 13855 99.04 3740 3740 3580 4900 2640 3770 3640.20 1.27 0 -1008 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 233 10.41 0.34 12 0.21 344.00 10452.00 7640 20240508 -53.14 3280 20241209 9.15 4475 -20.00 20250117 3550 0.85 20250331 7640 -53.14 20240508 3280 9.15 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
4 20250407 140922 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -125 5 -3.32 33660860 9206 65.81 3740 3740 3600 4900 2640 3770 3656.40 1.27 0 -1534 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 237 10.60 0.35 12 0.14 344.00 10452.00 7640 20240508 -52.29 3280 20241209 11.13 4475 -18.55 20250117 3550 2.68 20250331 7640 -52.29 20240508 3280 11.13 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
5 20250407 130921 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -125 5 -3.32 32646705 8928 63.82 3740 3740 3600 4900 2640 3770 3656.66 1.27 0 -1352 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 237 10.60 0.35 12 0.14 344.00 10452.00 7640 20240508 -52.29 3280 20241209 11.13 4475 -18.55 20250117 3550 2.68 20250331 7640 -52.29 20240508 3280 11.13 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
6 20250407 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 3695 -75 5 -1.99 25764440 7034 50.28 3740 3740 3600 4900 2640 3770 3662.84 1.27 0 -1358 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 240 10.74 0.35 12 0.11 344.00 10452.00 7640 20240508 -51.64 3280 20241209 12.65 4475 -17.43 20250117 3550 4.08 20250331 7640 -51.64 20240508 3280 12.65 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
7 20250407 110921 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 -135 5 -3.58 21568545 5891 42.11 3740 3740 3600 4900 2640 3770 3661.27 1.27 0 -927 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 236 10.57 0.35 12 0.09 344.00 10452.00 7640 20240508 -52.42 3280 20241209 10.82 4475 -18.77 20250117 3550 2.39 20250331 7640 -52.42 20240508 3280 10.82 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
8 20250407 100921 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -105 5 -2.79 14267745 3872 27.68 3740 3740 3640 4900 2640 3770 3684.85 1.27 0 -577 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 238 10.65 0.35 12 0.06 344.00 10452.00 7640 20240508 -52.03 3280 20241209 11.74 4475 -18.10 20250117 3550 3.24 20250331 7640 -52.03 20240508 3280 11.74 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
9 20250407 090923 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -50 5 -1.33 7215790 1945 13.90 3740 3740 3690 4900 2640 3770 3709.92 1.27 0 161 3903 3836 3703 3636 3503 3870 3670 32 1130 500 2410 5 1 6496600 242 10.81 0.36 12 0.03 344.00 10452.00 7640 20240508 -51.31 3280 20241209 13.41 4475 -16.87 20250117 3550 4.79 20250331 7640 -51.31 20240508 3280 13.41 20241209 0.74 Y 237750 500 32 억 82296 N N 0 N 00 N
10 20250404 160918 57 100.00 KOSDAQ 전기·전자 N N N N N 3770 40 2 1.07 51245780 13989 244.39 3570 3770 3570 4845 2615 3730 3663.29 1.28 0 -1291 3803 3766 3723 3686 3643 3785 3705 32 1115 500 2380 5 1 6496600 245 10.96 0.36 12 0.22 344.00 10452.00 7640 20240508 -50.65 3280 20241209 14.94 4475 -15.75 20250117 3550 6.20 20250331 7640 -50.65 20240508 3280 14.94 20241209 0.75 Y 237750 500 32 억 83469 N N 0 N 00 N
11 20250404 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 3725 -5 5 -0.13 50529480 13799 241.07 3570 3755 3570 4845 2615 3730 3661.82 1.28 0 -1257 3803 3766 3723 3686 3643 3785 3705 32 1115 500 2380 5 1 6496600 242 10.83 0.36 12 0.21 344.00 10452.00 7640 20240508 -51.24 3280 20241209 13.57 4475 -16.76 20250117 3550 4.93 20250331 7640 -51.24 20240508 3280 13.57 20241209 0.75 Y 237750 500 32 억 83469 N N 0 N 00 N
12 20250404 140929 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 -30 5 -0.80 48691735 13305 232.44 3570 3755 3570 4845 2615 3730 3659.66 1.28 0 -1154 3803 3766 3723 3686 3643 3785 3705 32 1115 500 2380 5 1 6496600 240 10.76 0.35 12 0.20 344.00 10452.00 7640 20240508 -51.57 3280 20241209 12.80 4475 -17.32 20250117 3550 4.23 20250331 7640 -51.57 20240508 3280 12.80 20241209 0.75 Y 237750 500 32 억 83469 N N 0 N 00 N