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
303030/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
20250407,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,821,-62,5,-7.02,52342701,62577,137.43,883,885,821,1147,619,883,836.64,34.91,0,-4614,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,293,45.61,1.73,12,0.18,18.00,474.00,2180,20240715,-62.34,738,20241209,11.25,1245,-34.06,20250106,821,0.00,20250407,2180,-62.34,20240715,738,11.25,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,826,-57,5,-6.46,41881262,49858,109.50,883,885,823,1147,619,883,840.01,34.91,0,-4163,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,295,45.89,1.74,12,0.14,18.00,474.00,2180,20240715,-62.11,738,20241209,11.92,1245,-33.65,20250106,823,0.36,20250407,2180,-62.11,20240715,738,11.92,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,831,-52,5,-5.89,33655917,39883,87.59,883,885,825,1147,619,883,843.87,34.91,0,-4148,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,297,46.17,1.75,12,0.11,18.00,474.00,2180,20240715,-61.88,738,20241209,12.60,1245,-33.25,20250106,825,0.73,20250407,2180,-61.88,20240715,738,12.60,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,131019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,843,-40,5,-4.53,29564638,34940,76.73,883,885,828,1147,619,883,846.15,34.91,0,-4098,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,301,46.83,1.78,12,0.10,18.00,474.00,2180,20240715,-61.33,738,20241209,14.23,1245,-32.29,20250106,828,1.81,20250407,2180,-61.33,20240715,738,14.23,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,-38,5,-4.30,26181615,30911,67.89,883,885,828,1147,619,883,847.00,34.91,0,-3802,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,302,46.94,1.78,12,0.09,18.00,474.00,2180,20240715,-61.24,738,20241209,14.50,1245,-32.13,20250106,828,2.05,20250407,2180,-61.24,20240715,738,14.50,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,111020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,843,-40,5,-4.53,16134716,18915,41.54,883,885,828,1147,619,883,853.01,34.91,0,-1583,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,301,46.83,1.78,12,0.05,18.00,474.00,2180,20240715,-61.33,738,20241209,14.23,1245,-32.29,20250106,828,1.81,20250407,2180,-61.33,20240715,738,14.23,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,101019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,844,-39,5,-4.42,13046184,15215,33.41,883,885,833,1147,619,883,857.46,34.91,0,-2278,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,302,46.89,1.78,12,0.04,18.00,474.00,2180,20240715,-61.28,738,20241209,14.36,1245,-32.21,20250106,833,1.32,20250407,2180,-61.28,20240715,738,14.36,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250407,091021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,0,3,0.00,2199647,2504,5.50,883,885,876,1147,619,883,878.45,34.91,0,-168,907,895,873,861,839,900,866,36,264,100,600,1,1,35745668,316,49.06,1.86,12,0.01,18.00,474.00,2180,20240715,-59.50,738,20241209,19.65,1245,-29.08,20250106,851,3.76,20250404,2180,-59.50,20240715,738,19.65,20241209,0.77,Y,303030,100,35 억,,12478258,N,N,680,N,00,N
20250404,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,0,3,0.00,38726625,44533,190.21,883,885,851,1147,619,883,869.61,34.90,0,4582,897,890,880,873,863,893,876,36,264,100,600,1,1,35745668,316,49.06,1.86,12,0.12,18.00,474.00,2180,20240715,-59.50,738,20241209,19.65,1245,-29.08,20250106,851,3.76,20250404,2180,-59.50,20240715,738,19.65,20241209,0.77,Y,303030,100,35 억,,12473676,N,N,680,N,00,N
20250404,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,0,3,0.00,38703667,44507,190.10,883,885,851,1147,619,883,869.61,34.90,0,4583,897,890,880,873,863,893,876,36,264,100,600,1,1,35745668,316,49.06,1.86,12,0.12,18.00,474.00,2180,20240715,-59.50,738,20241209,19.65,1245,-29.08,20250106,851,3.76,20250404,2180,-59.50,20240715,738,19.65,20241209,0.77,Y,303030,100,35 억,,12473676,N,N,0,N,00,N
20250404,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,-24,5,-2.72,29949172,34349,146.72,883,885,851,1147,619,883,871.91,34.90,0,2668,897,890,880,873,863,893,876,36,264,100,600,1,1,35745668,307,47.72,1.81,12,0.10,18.00,474.00,2180,20240715,-60.60,738,20241209,16.40,1245,-31.00,20250106,851,0.94,20250404,2180,-60.60,20240715,738,16.40,20241209,0.77,Y,303030,100,35 억,,12473676,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 161017 57 100.00 KOSDAQ 전기·전자 N N N N N 821 -62 5 -7.02 52342701 62577 137.43 883 885 821 1147 619 883 836.64 34.91 0 -4614 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 293 45.61 1.73 12 0.18 18.00 474.00 2180 20240715 -62.34 738 20241209 11.25 1245 -34.06 20250106 821 0.00 20250407 2180 -62.34 20240715 738 11.25 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
3 20250407 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 826 -57 5 -6.46 41881262 49858 109.50 883 885 823 1147 619 883 840.01 34.91 0 -4163 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 295 45.89 1.74 12 0.14 18.00 474.00 2180 20240715 -62.11 738 20241209 11.92 1245 -33.65 20250106 823 0.36 20250407 2180 -62.11 20240715 738 11.92 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
4 20250407 141021 57 100.00 KOSDAQ 전기·전자 N N N N N 831 -52 5 -5.89 33655917 39883 87.59 883 885 825 1147 619 883 843.87 34.91 0 -4148 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 297 46.17 1.75 12 0.11 18.00 474.00 2180 20240715 -61.88 738 20241209 12.60 1245 -33.25 20250106 825 0.73 20250407 2180 -61.88 20240715 738 12.60 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
5 20250407 131019 57 100.00 KOSDAQ 전기·전자 N N N N N 843 -40 5 -4.53 29564638 34940 76.73 883 885 828 1147 619 883 846.15 34.91 0 -4098 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 301 46.83 1.78 12 0.10 18.00 474.00 2180 20240715 -61.33 738 20241209 14.23 1245 -32.29 20250106 828 1.81 20250407 2180 -61.33 20240715 738 14.23 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
6 20250407 121018 57 100.00 KOSDAQ 전기·전자 N N N N N 845 -38 5 -4.30 26181615 30911 67.89 883 885 828 1147 619 883 847.00 34.91 0 -3802 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 302 46.94 1.78 12 0.09 18.00 474.00 2180 20240715 -61.24 738 20241209 14.50 1245 -32.13 20250106 828 2.05 20250407 2180 -61.24 20240715 738 14.50 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
7 20250407 111020 57 100.00 KOSDAQ 전기·전자 N N N N N 843 -40 5 -4.53 16134716 18915 41.54 883 885 828 1147 619 883 853.01 34.91 0 -1583 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 301 46.83 1.78 12 0.05 18.00 474.00 2180 20240715 -61.33 738 20241209 14.23 1245 -32.29 20250106 828 1.81 20250407 2180 -61.33 20240715 738 14.23 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
8 20250407 101019 57 100.00 KOSDAQ 전기·전자 N N N N N 844 -39 5 -4.42 13046184 15215 33.41 883 885 833 1147 619 883 857.46 34.91 0 -2278 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 302 46.89 1.78 12 0.04 18.00 474.00 2180 20240715 -61.28 738 20241209 14.36 1245 -32.21 20250106 833 1.32 20250407 2180 -61.28 20240715 738 14.36 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
9 20250407 091021 57 100.00 KOSDAQ 전기·전자 N N N N N 883 0 3 0.00 2199647 2504 5.50 883 885 876 1147 619 883 878.45 34.91 0 -168 907 895 873 861 839 900 866 36 264 100 600 1 1 35745668 316 49.06 1.86 12 0.01 18.00 474.00 2180 20240715 -59.50 738 20241209 19.65 1245 -29.08 20250106 851 3.76 20250404 2180 -59.50 20240715 738 19.65 20241209 0.77 Y 303030 100 35 억 12478258 N N 680 N 00 N
10 20250404 161016 57 100.00 KOSDAQ 전기·전자 N N N N N 883 0 3 0.00 38726625 44533 190.21 883 885 851 1147 619 883 869.61 34.90 0 4582 897 890 880 873 863 893 876 36 264 100 600 1 1 35745668 316 49.06 1.86 12 0.12 18.00 474.00 2180 20240715 -59.50 738 20241209 19.65 1245 -29.08 20250106 851 3.76 20250404 2180 -59.50 20240715 738 19.65 20241209 0.77 Y 303030 100 35 억 12473676 N N 680 N 00 N
11 20250404 151026 57 100.00 KOSDAQ 전기·전자 N N N N N 883 0 3 0.00 38703667 44507 190.10 883 885 851 1147 619 883 869.61 34.90 0 4583 897 890 880 873 863 893 876 36 264 100 600 1 1 35745668 316 49.06 1.86 12 0.12 18.00 474.00 2180 20240715 -59.50 738 20241209 19.65 1245 -29.08 20250106 851 3.76 20250404 2180 -59.50 20240715 738 19.65 20241209 0.77 Y 303030 100 35 억 12473676 N N 0 N 00 N
12 20250404 141029 57 100.00 KOSDAQ 전기·전자 N N N N N 859 -24 5 -2.72 29949172 34349 146.72 883 885 851 1147 619 883 871.91 34.90 0 2668 897 890 880 873 863 893 876 36 264 100 600 1 1 35745668 307 47.72 1.81 12 0.10 18.00 474.00 2180 20240715 -60.60 738 20241209 16.40 1245 -31.00 20250106 851 0.94 20250404 2180 -60.60 20240715 738 16.40 20241209 0.77 Y 303030 100 35 억 12473676 N N 0 N 00 N