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
332370/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
20250407,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-445,5,-9.50,118088730,26620,231.48,4625,4645,4240,6090,3280,4685,4446.02,0.90,0,336,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,563,4.91,0.86,12,0.20,864.00,4919.00,4985,20250325,-14.94,3010,20240708,40.86,4985,-14.94,20250325,3690,14.91,20250102,4985,-14.94,20250325,3010,40.86,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-285,5,-6.08,95917265,21477,186.76,4625,4645,4400,6090,3280,4685,4466.05,0.90,0,1435,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,584,5.09,0.89,12,0.16,864.00,4919.00,4985,20250325,-11.74,3010,20240708,46.18,4985,-11.74,20250325,3690,19.24,20250102,4985,-11.74,20250325,3010,46.18,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-280,5,-5.98,85852730,19192,166.89,4625,4645,4405,6090,3280,4685,4473.36,0.90,0,758,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,585,5.10,0.90,12,0.14,864.00,4919.00,4985,20250325,-11.63,3010,20240708,46.35,4985,-11.63,20250325,3690,19.38,20250102,4985,-11.63,20250325,3010,46.35,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-205,5,-4.38,68926560,15367,133.63,4625,4645,4405,6090,3280,4685,4485.36,0.90,0,2643,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,595,5.19,0.91,12,0.12,864.00,4919.00,4985,20250325,-10.13,3010,20240708,48.84,4985,-10.13,20250325,3690,21.41,20250102,4985,-10.13,20250325,3010,48.84,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-225,5,-4.80,61798435,13768,119.72,4625,4645,4405,6090,3280,4685,4488.56,0.90,0,2712,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,592,5.16,0.91,12,0.10,864.00,4919.00,4985,20250325,-10.53,3010,20240708,48.17,4985,-10.53,20250325,3690,20.87,20250102,4985,-10.53,20250325,3010,48.17,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,111043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-210,5,-4.48,59422270,13237,115.10,4625,4645,4405,6090,3280,4685,4489.10,0.90,0,3200,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,594,5.18,0.91,12,0.10,864.00,4919.00,4985,20250325,-10.23,3010,20240708,48.67,4985,-10.23,20250325,3690,21.27,20250102,4985,-10.23,20250325,3010,48.67,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-215,5,-4.59,39010910,8677,75.45,4625,4645,4405,6090,3280,4685,4495.90,0.90,0,225,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,593,5.17,0.91,12,0.07,864.00,4919.00,4985,20250325,-10.33,3010,20240708,48.50,4985,-10.33,20250325,3690,21.14,20250102,4985,-10.33,20250325,3010,48.50,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250407,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-90,5,-1.92,1835660,398,3.46,4625,4645,4595,6090,3280,4685,4612.21,0.90,0,-141,4755,4720,4650,4615,4545,4737,4632,66,1405,500,3270,5,1,13273726,610,5.32,0.93,12,0.00,864.00,4919.00,4985,20250325,-7.82,3010,20240708,52.66,4985,-7.82,20250325,3690,24.53,20250102,4985,-7.82,20250325,3010,52.66,20240708,0.01,Y,332370,500,66 억,,119542,N,N,0,N,00,N
20250404,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,0,3,0.00,53338850,11500,91.23,4655,4685,4580,6090,3280,4685,4638.16,0.93,0,-3255,4811,4747,4701,4637,4591,4725,4615,66,1405,500,3270,5,1,13273726,622,5.42,0.95,12,0.09,864.00,4919.00,4985,20250325,-6.02,3010,20240708,55.65,4985,-6.02,20250325,3690,26.96,20250102,4985,-6.02,20250325,3010,55.65,20240708,0.01,Y,332370,500,66 억,,122797,N,N,0,N,00,N
20250404,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-15,5,-0.32,52583265,11338,89.94,4655,4680,4580,6090,3280,4685,4637.79,0.93,0,-3219,4811,4747,4701,4637,4591,4725,4615,66,1405,500,3270,5,1,13273726,620,5.41,0.95,12,0.09,864.00,4919.00,4985,20250325,-6.32,3010,20240708,55.15,4985,-6.32,20250325,3690,26.56,20250102,4985,-6.32,20250325,3010,55.15,20240708,0.01,Y,332370,500,66 억,,122797,N,N,0,N,00,N
20250404,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-100,5,-2.13,43356665,9348,74.16,4655,4680,4580,6090,3280,4685,4638.07,0.93,0,-2096,4811,4747,4701,4637,4591,4725,4615,66,1405,500,3270,5,1,13273726,609,5.31,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.02,3010,20240708,52.33,4985,-8.02,20250325,3690,24.25,20250102,4985,-8.02,20250325,3010,52.33,20240708,0.01,Y,332370,500,66 억,,122797,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 161040 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 -445 5 -9.50 118088730 26620 231.48 4625 4645 4240 6090 3280 4685 4446.02 0.90 0 336 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 563 4.91 0.86 12 0.20 864.00 4919.00 4985 20250325 -14.94 3010 20240708 40.86 4985 -14.94 20250325 3690 14.91 20250102 4985 -14.94 20250325 3010 40.86 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
3 20250407 151046 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 -285 5 -6.08 95917265 21477 186.76 4625 4645 4400 6090 3280 4685 4466.05 0.90 0 1435 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 584 5.09 0.89 12 0.16 864.00 4919.00 4985 20250325 -11.74 3010 20240708 46.18 4985 -11.74 20250325 3690 19.24 20250102 4985 -11.74 20250325 3010 46.18 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
4 20250407 141044 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 -280 5 -5.98 85852730 19192 166.89 4625 4645 4405 6090 3280 4685 4473.36 0.90 0 758 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 585 5.10 0.90 12 0.14 864.00 4919.00 4985 20250325 -11.63 3010 20240708 46.35 4985 -11.63 20250325 3690 19.38 20250102 4985 -11.63 20250325 3010 46.35 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
5 20250407 131042 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 -205 5 -4.38 68926560 15367 133.63 4625 4645 4405 6090 3280 4685 4485.36 0.90 0 2643 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 595 5.19 0.91 12 0.12 864.00 4919.00 4985 20250325 -10.13 3010 20240708 48.84 4985 -10.13 20250325 3690 21.41 20250102 4985 -10.13 20250325 3010 48.84 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
6 20250407 121038 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 -225 5 -4.80 61798435 13768 119.72 4625 4645 4405 6090 3280 4685 4488.56 0.90 0 2712 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 592 5.16 0.91 12 0.10 864.00 4919.00 4985 20250325 -10.53 3010 20240708 48.17 4985 -10.53 20250325 3690 20.87 20250102 4985 -10.53 20250325 3010 48.17 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
7 20250407 111043 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 -210 5 -4.48 59422270 13237 115.10 4625 4645 4405 6090 3280 4685 4489.10 0.90 0 3200 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 594 5.18 0.91 12 0.10 864.00 4919.00 4985 20250325 -10.23 3010 20240708 48.67 4985 -10.23 20250325 3690 21.27 20250102 4985 -10.23 20250325 3010 48.67 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
8 20250407 101043 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 -215 5 -4.59 39010910 8677 75.45 4625 4645 4405 6090 3280 4685 4495.90 0.90 0 225 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 593 5.17 0.91 12 0.07 864.00 4919.00 4985 20250325 -10.33 3010 20240708 48.50 4985 -10.33 20250325 3690 21.14 20250102 4985 -10.33 20250325 3010 48.50 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
9 20250407 091044 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 -90 5 -1.92 1835660 398 3.46 4625 4645 4595 6090 3280 4685 4612.21 0.90 0 -141 4755 4720 4650 4615 4545 4737 4632 66 1405 500 3270 5 1 13273726 610 5.32 0.93 12 0.00 864.00 4919.00 4985 20250325 -7.82 3010 20240708 52.66 4985 -7.82 20250325 3690 24.53 20250102 4985 -7.82 20250325 3010 52.66 20240708 0.01 Y 332370 500 66 억 119542 N N 0 N 00 N
10 20250404 161039 57 100.00 KOSDAQ 전기·전자 N N N N N 4685 0 3 0.00 53338850 11500 91.23 4655 4685 4580 6090 3280 4685 4638.16 0.93 0 -3255 4811 4747 4701 4637 4591 4725 4615 66 1405 500 3270 5 1 13273726 622 5.42 0.95 12 0.09 864.00 4919.00 4985 20250325 -6.02 3010 20240708 55.65 4985 -6.02 20250325 3690 26.96 20250102 4985 -6.02 20250325 3010 55.65 20240708 0.01 Y 332370 500 66 억 122797 N N 0 N 00 N
11 20250404 151050 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -15 5 -0.32 52583265 11338 89.94 4655 4680 4580 6090 3280 4685 4637.79 0.93 0 -3219 4811 4747 4701 4637 4591 4725 4615 66 1405 500 3270 5 1 13273726 620 5.41 0.95 12 0.09 864.00 4919.00 4985 20250325 -6.32 3010 20240708 55.15 4985 -6.32 20250325 3690 26.56 20250102 4985 -6.32 20250325 3010 55.15 20240708 0.01 Y 332370 500 66 억 122797 N N 0 N 00 N
12 20250404 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 -100 5 -2.13 43356665 9348 74.16 4655 4680 4580 6090 3280 4685 4638.07 0.93 0 -2096 4811 4747 4701 4637 4591 4725 4615 66 1405 500 3270 5 1 13273726 609 5.31 0.93 12 0.07 864.00 4919.00 4985 20250325 -8.02 3010 20240708 52.33 4985 -8.02 20250325 3690 24.25 20250102 4985 -8.02 20250325 3010 52.33 20240708 0.01 Y 332370 500 66 억 122797 N N 0 N 00 N