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
290740/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
20250407,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-90,5,-1.62,7234130,1333,18.32,5510,5570,5400,7210,3890,5550,5426.95,0.42,0,-11,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,550,36.89,0.72,12,0.01,148.00,7556.00,8480,20240517,-35.61,4565,20241209,19.61,6580,-17.02,20250306,4950,10.30,20250106,8480,-35.61,20240517,4565,19.61,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-80,5,-1.44,6935320,1278,17.56,5510,5570,5400,7210,3890,5550,5426.70,0.42,0,-10,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,551,36.96,0.72,12,0.01,148.00,7556.00,8480,20240517,-35.50,4565,20241209,19.82,6580,-16.87,20250306,4950,10.51,20250106,8480,-35.50,20240517,4565,19.82,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-140,5,-2.52,5207220,960,13.19,5510,5570,5400,7210,3890,5550,5424.19,0.42,0,-49,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,545,36.55,0.72,12,0.01,148.00,7556.00,8480,20240517,-36.20,4565,20241209,18.51,6580,-17.78,20250306,4950,9.29,20250106,8480,-36.20,20240517,4565,18.51,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,131008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-80,5,-1.44,4463570,823,11.31,5510,5570,5400,7210,3890,5550,5423.54,0.42,0,-51,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,551,36.96,0.72,12,0.01,148.00,7556.00,8480,20240517,-35.50,4565,20241209,19.82,6580,-16.87,20250306,4950,10.51,20250106,8480,-35.50,20240517,4565,19.82,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,121007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-90,5,-1.62,1565230,287,3.94,5510,5570,5400,7210,3890,5550,5453.76,0.42,0,-55,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,550,36.89,0.72,12,0.00,148.00,7556.00,8480,20240517,-35.61,4565,20241209,19.61,6580,-17.02,20250306,4950,10.30,20250106,8480,-35.61,20240517,4565,19.61,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-90,5,-1.62,1232650,226,3.11,5510,5570,5400,7210,3890,5550,5454.20,0.42,0,-59,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,550,36.89,0.72,12,0.00,148.00,7556.00,8480,20240517,-35.61,4565,20241209,19.61,6580,-17.02,20250306,4950,10.30,20250106,8480,-35.61,20240517,4565,19.61,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,101009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-110,5,-1.98,855630,157,2.16,5510,5570,5400,7210,3890,5550,5449.87,0.42,0,-58,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,548,36.76,0.72,12,0.00,148.00,7556.00,8480,20240517,-35.85,4565,20241209,19.17,6580,-17.33,20250306,4950,9.90,20250106,8480,-35.85,20240517,4565,19.17,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250407,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,20,2,0.36,87730,16,0.22,5510,5570,5460,7210,3890,5550,5483.12,0.42,0,0,5663,5606,5523,5466,5383,5635,5495,50,1660,500,3880,10,1,10065011,561,37.64,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.32,4565,20241209,22.02,6580,-15.35,20250306,4950,12.53,20250106,8480,-34.32,20240517,4565,22.02,20241209,0.66,Y,290740,500,50 억,,41856,N,N,12,N,00,N
20250404,161005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,0,3,0.00,40116860,7278,358.70,5440,5580,5440,7210,3890,5550,5512.07,0.42,0,-123,5663,5606,5503,5446,5343,5635,5475,50,1660,500,3880,10,1,10065011,559,37.50,0.73,12,0.07,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,41979,N,N,12,N,00,N
20250404,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,0,3,0.00,39650660,7194,354.56,5440,5580,5440,7210,3890,5550,5511.63,0.42,0,-122,5663,5606,5503,5446,5343,5635,5475,50,1660,500,3880,10,1,10065011,559,37.50,0.73,12,0.07,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,41979,N,N,0,N,00,N
20250404,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-80,5,-1.44,22334110,4059,200.05,5440,5580,5440,7210,3890,5550,5502.37,0.42,0,-80,5663,5606,5503,5446,5343,5635,5475,50,1660,500,3880,10,1,10065011,551,36.96,0.72,12,0.04,148.00,7556.00,8480,20240517,-35.50,4565,20241209,19.82,6580,-16.87,20250306,4950,10.51,20250106,8480,-35.50,20240517,4565,19.82,20241209,0.66,Y,290740,500,50 억,,41979,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -90 5 -1.62 7234130 1333 18.32 5510 5570 5400 7210 3890 5550 5426.95 0.42 0 -11 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 550 36.89 0.72 12 0.01 148.00 7556.00 8480 20240517 -35.61 4565 20241209 19.61 6580 -17.02 20250306 4950 10.30 20250106 8480 -35.61 20240517 4565 19.61 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
3 20250407 151013 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -80 5 -1.44 6935320 1278 17.56 5510 5570 5400 7210 3890 5550 5426.70 0.42 0 -10 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 551 36.96 0.72 12 0.01 148.00 7556.00 8480 20240517 -35.50 4565 20241209 19.82 6580 -16.87 20250306 4950 10.51 20250106 8480 -35.50 20240517 4565 19.82 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
4 20250407 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -140 5 -2.52 5207220 960 13.19 5510 5570 5400 7210 3890 5550 5424.19 0.42 0 -49 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 545 36.55 0.72 12 0.01 148.00 7556.00 8480 20240517 -36.20 4565 20241209 18.51 6580 -17.78 20250306 4950 9.29 20250106 8480 -36.20 20240517 4565 18.51 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
5 20250407 131008 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -80 5 -1.44 4463570 823 11.31 5510 5570 5400 7210 3890 5550 5423.54 0.42 0 -51 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 551 36.96 0.72 12 0.01 148.00 7556.00 8480 20240517 -35.50 4565 20241209 19.82 6580 -16.87 20250306 4950 10.51 20250106 8480 -35.50 20240517 4565 19.82 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
6 20250407 121007 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -90 5 -1.62 1565230 287 3.94 5510 5570 5400 7210 3890 5550 5453.76 0.42 0 -55 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 550 36.89 0.72 12 0.00 148.00 7556.00 8480 20240517 -35.61 4565 20241209 19.61 6580 -17.02 20250306 4950 10.30 20250106 8480 -35.61 20240517 4565 19.61 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
7 20250407 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -90 5 -1.62 1232650 226 3.11 5510 5570 5400 7210 3890 5550 5454.20 0.42 0 -59 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 550 36.89 0.72 12 0.00 148.00 7556.00 8480 20240517 -35.61 4565 20241209 19.61 6580 -17.02 20250306 4950 10.30 20250106 8480 -35.61 20240517 4565 19.61 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
8 20250407 101009 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -110 5 -1.98 855630 157 2.16 5510 5570 5400 7210 3890 5550 5449.87 0.42 0 -58 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 548 36.76 0.72 12 0.00 148.00 7556.00 8480 20240517 -35.85 4565 20241209 19.17 6580 -17.33 20250306 4950 9.90 20250106 8480 -35.85 20240517 4565 19.17 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
9 20250407 091010 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 20 2 0.36 87730 16 0.22 5510 5570 5460 7210 3890 5550 5483.12 0.42 0 0 5663 5606 5523 5466 5383 5635 5495 50 1660 500 3880 10 1 10065011 561 37.64 0.74 12 0.00 148.00 7556.00 8480 20240517 -34.32 4565 20241209 22.02 6580 -15.35 20250306 4950 12.53 20250106 8480 -34.32 20240517 4565 22.02 20241209 0.66 Y 290740 500 50 억 41856 N N 12 N 00 N
10 20250404 161005 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 0 3 0.00 40116860 7278 358.70 5440 5580 5440 7210 3890 5550 5512.07 0.42 0 -123 5663 5606 5503 5446 5343 5635 5475 50 1660 500 3880 10 1 10065011 559 37.50 0.73 12 0.07 148.00 7556.00 8480 20240517 -34.55 4565 20241209 21.58 6580 -15.65 20250306 4950 12.12 20250106 8480 -34.55 20240517 4565 21.58 20241209 0.66 Y 290740 500 50 억 41979 N N 12 N 00 N
11 20250404 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 5550 0 3 0.00 39650660 7194 354.56 5440 5580 5440 7210 3890 5550 5511.63 0.42 0 -122 5663 5606 5503 5446 5343 5635 5475 50 1660 500 3880 10 1 10065011 559 37.50 0.73 12 0.07 148.00 7556.00 8480 20240517 -34.55 4565 20241209 21.58 6580 -15.65 20250306 4950 12.12 20250106 8480 -34.55 20240517 4565 21.58 20241209 0.66 Y 290740 500 50 억 41979 N N 0 N 00 N
12 20250404 141018 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -80 5 -1.44 22334110 4059 200.05 5440 5580 5440 7210 3890 5550 5502.37 0.42 0 -80 5663 5606 5503 5446 5343 5635 5475 50 1660 500 3880 10 1 10065011 551 36.96 0.72 12 0.04 148.00 7556.00 8480 20240517 -35.50 4565 20241209 19.82 6580 -16.87 20250306 4950 10.51 20250106 8480 -35.50 20240517 4565 19.82 20241209 0.66 Y 290740 500 50 억 41979 N N 0 N 00 N