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
331380/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
20250407,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1631,-89,5,-5.17,333555954,202615,445.52,1660,1719,1625,2235,1204,1720,1646.25,2.16,0,15119,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,371,-2.98,1.90,12,0.89,-548.00,857.00,5520,20240723,-70.45,1520,20250324,7.30,2310,-29.39,20250220,1520,7.30,20250324,5520,-70.45,20240723,1520,7.30,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1645,-75,5,-4.36,327129606,198679,436.87,1660,1719,1625,2235,1204,1720,1646.52,2.16,0,15131,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,374,-3.00,1.92,12,0.87,-548.00,857.00,5520,20240723,-70.20,1520,20250324,8.22,2310,-28.79,20250220,1520,8.22,20250324,5520,-70.20,20240723,1520,8.22,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1645,-75,5,-4.36,297885391,180818,397.59,1660,1719,1625,2235,1204,1720,1647.43,2.16,0,11675,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,374,-3.00,1.92,12,0.80,-548.00,857.00,5520,20240723,-70.20,1520,20250324,8.22,2310,-28.79,20250220,1520,8.22,20250324,5520,-70.20,20240723,1520,8.22,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,131040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1651,-69,5,-4.01,213950648,129641,285.06,1660,1719,1625,2235,1204,1720,1650.33,2.16,0,9788,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,375,-3.01,1.93,12,0.57,-548.00,857.00,5520,20240723,-70.09,1520,20250324,8.62,2310,-28.53,20250220,1520,8.62,20250324,5520,-70.09,20240723,1520,8.62,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,-78,5,-4.53,208818755,126522,278.20,1660,1719,1625,2235,1204,1720,1650.45,2.16,0,8431,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,373,-3.00,1.92,12,0.56,-548.00,857.00,5520,20240723,-70.25,1520,20250324,8.03,2310,-28.92,20250220,1520,8.03,20250324,5520,-70.25,20240723,1520,8.03,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,-85,5,-4.94,111531323,67540,148.51,1660,1719,1625,2235,1204,1720,1651.34,2.16,0,6157,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,372,-2.98,1.91,12,0.30,-548.00,857.00,5520,20240723,-70.38,1520,20250324,7.57,2310,-29.22,20250220,1520,7.57,20250324,5520,-70.38,20240723,1520,7.57,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,101041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1635,-85,5,-4.94,103547910,62668,137.80,1660,1719,1625,2235,1204,1720,1652.33,2.16,0,4108,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,372,-2.98,1.91,12,0.28,-548.00,857.00,5520,20240723,-70.38,1520,20250324,7.57,2310,-29.22,20250220,1520,7.57,20250324,5520,-70.38,20240723,1520,7.57,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250407,091043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,-9,5,-0.52,16031794,9568,21.04,1660,1719,1660,2235,1204,1720,1675.56,2.16,0,-523,1795,1757,1730,1692,1665,1744,1679,23,515,100,1030,1,1,22725452,389,-3.12,2.00,12,0.04,-548.00,857.00,5520,20240723,-69.00,1520,20250324,12.57,2310,-25.93,20250220,1520,12.57,20250324,5520,-69.00,20240723,1520,12.57,20250324,1.66,Y,331380,100,22 억,,490419,N,N,0,N,00,N
20250404,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,-41,5,-2.33,78836834,45478,108.72,1740,1768,1703,2285,1233,1761,1733.52,2.16,0,554,1829,1794,1769,1734,1709,1782,1722,23,524,100,1050,1,1,22725452,391,-3.14,2.01,12,0.20,-548.00,857.00,5520,20240723,-68.84,1520,20250324,13.16,2310,-25.54,20250220,1520,13.16,20250324,5520,-68.84,20240723,1520,13.16,20250324,1.69,Y,331380,100,22 억,,489865,N,N,0,N,00,N
20250404,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,-31,5,-1.76,73141547,42165,100.80,1740,1768,1703,2285,1233,1761,1734.65,2.16,0,333,1829,1794,1769,1734,1709,1782,1722,23,524,100,1050,1,1,22725452,393,-3.16,2.02,12,0.19,-548.00,857.00,5520,20240723,-68.66,1520,20250324,13.82,2310,-25.11,20250220,1520,13.82,20250324,5520,-68.66,20240723,1520,13.82,20250324,1.69,Y,331380,100,22 억,,489865,N,N,0,N,00,N
20250404,141050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1717,-44,5,-2.50,70278256,40503,96.82,1740,1768,1703,2285,1233,1761,1735.14,2.16,0,420,1829,1794,1769,1734,1709,1782,1722,23,524,100,1050,1,1,22725452,390,-3.13,2.00,12,0.18,-548.00,857.00,5520,20240723,-68.89,1520,20250324,12.96,2310,-25.67,20250220,1520,12.96,20250324,5520,-68.89,20240723,1520,12.96,20250324,1.69,Y,331380,100,22 억,,489865,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 161038 57 100.00 KOSDAQ 전기·전자 N N N N N 1631 -89 5 -5.17 333555954 202615 445.52 1660 1719 1625 2235 1204 1720 1646.25 2.16 0 15119 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 371 -2.98 1.90 12 0.89 -548.00 857.00 5520 20240723 -70.45 1520 20250324 7.30 2310 -29.39 20250220 1520 7.30 20250324 5520 -70.45 20240723 1520 7.30 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
3 20250407 151045 57 100.00 KOSDAQ 전기·전자 N N N N N 1645 -75 5 -4.36 327129606 198679 436.87 1660 1719 1625 2235 1204 1720 1646.52 2.16 0 15131 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 374 -3.00 1.92 12 0.87 -548.00 857.00 5520 20240723 -70.20 1520 20250324 8.22 2310 -28.79 20250220 1520 8.22 20250324 5520 -70.20 20240723 1520 8.22 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
4 20250407 141043 57 100.00 KOSDAQ 전기·전자 N N N N N 1645 -75 5 -4.36 297885391 180818 397.59 1660 1719 1625 2235 1204 1720 1647.43 2.16 0 11675 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 374 -3.00 1.92 12 0.80 -548.00 857.00 5520 20240723 -70.20 1520 20250324 8.22 2310 -28.79 20250220 1520 8.22 20250324 5520 -70.20 20240723 1520 8.22 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
5 20250407 131040 57 100.00 KOSDAQ 전기·전자 N N N N N 1651 -69 5 -4.01 213950648 129641 285.06 1660 1719 1625 2235 1204 1720 1650.33 2.16 0 9788 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 375 -3.01 1.93 12 0.57 -548.00 857.00 5520 20240723 -70.09 1520 20250324 8.62 2310 -28.53 20250220 1520 8.62 20250324 5520 -70.09 20240723 1520 8.62 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
6 20250407 121037 57 100.00 KOSDAQ 전기·전자 N N N N N 1642 -78 5 -4.53 208818755 126522 278.20 1660 1719 1625 2235 1204 1720 1650.45 2.16 0 8431 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 373 -3.00 1.92 12 0.56 -548.00 857.00 5520 20240723 -70.25 1520 20250324 8.03 2310 -28.92 20250220 1520 8.03 20250324 5520 -70.25 20240723 1520 8.03 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
7 20250407 111041 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 -85 5 -4.94 111531323 67540 148.51 1660 1719 1625 2235 1204 1720 1651.34 2.16 0 6157 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 372 -2.98 1.91 12 0.30 -548.00 857.00 5520 20240723 -70.38 1520 20250324 7.57 2310 -29.22 20250220 1520 7.57 20250324 5520 -70.38 20240723 1520 7.57 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
8 20250407 101041 57 100.00 KOSDAQ 전기·전자 N N N N N 1635 -85 5 -4.94 103547910 62668 137.80 1660 1719 1625 2235 1204 1720 1652.33 2.16 0 4108 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 372 -2.98 1.91 12 0.28 -548.00 857.00 5520 20240723 -70.38 1520 20250324 7.57 2310 -29.22 20250220 1520 7.57 20250324 5520 -70.38 20240723 1520 7.57 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
9 20250407 091043 57 100.00 KOSDAQ 전기·전자 N N N N N 1711 -9 5 -0.52 16031794 9568 21.04 1660 1719 1660 2235 1204 1720 1675.56 2.16 0 -523 1795 1757 1730 1692 1665 1744 1679 23 515 100 1030 1 1 22725452 389 -3.12 2.00 12 0.04 -548.00 857.00 5520 20240723 -69.00 1520 20250324 12.57 2310 -25.93 20250220 1520 12.57 20250324 5520 -69.00 20240723 1520 12.57 20250324 1.66 Y 331380 100 22 억 490419 N N 0 N 00 N
10 20250404 161037 57 100.00 KOSDAQ 전기·전자 N N N N N 1720 -41 5 -2.33 78836834 45478 108.72 1740 1768 1703 2285 1233 1761 1733.52 2.16 0 554 1829 1794 1769 1734 1709 1782 1722 23 524 100 1050 1 1 22725452 391 -3.14 2.01 12 0.20 -548.00 857.00 5520 20240723 -68.84 1520 20250324 13.16 2310 -25.54 20250220 1520 13.16 20250324 5520 -68.84 20240723 1520 13.16 20250324 1.69 Y 331380 100 22 억 489865 N N 0 N 00 N
11 20250404 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 -31 5 -1.76 73141547 42165 100.80 1740 1768 1703 2285 1233 1761 1734.65 2.16 0 333 1829 1794 1769 1734 1709 1782 1722 23 524 100 1050 1 1 22725452 393 -3.16 2.02 12 0.19 -548.00 857.00 5520 20240723 -68.66 1520 20250324 13.82 2310 -25.11 20250220 1520 13.82 20250324 5520 -68.66 20240723 1520 13.82 20250324 1.69 Y 331380 100 22 억 489865 N N 0 N 00 N
12 20250404 141050 57 100.00 KOSDAQ 전기·전자 N N N N N 1717 -44 5 -2.50 70278256 40503 96.82 1740 1768 1703 2285 1233 1761 1735.14 2.16 0 420 1829 1794 1769 1734 1709 1782 1722 23 524 100 1050 1 1 22725452 390 -3.13 2.00 12 0.18 -548.00 857.00 5520 20240723 -68.89 1520 20250324 12.96 2310 -25.67 20250220 1520 12.96 20250324 5520 -68.89 20240723 1520 12.96 20250324 1.69 Y 331380 100 22 억 489865 N N 0 N 00 N