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
347770/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
20250407,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,-43,5,-2.85,57410869,39217,189.63,1507,1516,1447,1959,1055,1507,1463.93,0.95,0,-830,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,335,-5.93,0.62,12,0.17,-247.00,2378.00,4100,20240509,-64.29,1400,20250305,4.57,2265,-35.36,20250117,1400,4.57,20250305,4100,-64.29,20240509,1400,4.57,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-45,5,-2.99,46549299,31749,153.52,1507,1516,1452,1959,1055,1507,1466.17,0.95,0,239,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,334,-5.92,0.61,12,0.14,-247.00,2378.00,4100,20240509,-64.34,1400,20250305,4.43,2265,-35.45,20250117,1400,4.43,20250305,4100,-64.34,20240509,1400,4.43,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1464,-43,5,-2.85,43223093,29460,142.45,1507,1516,1455,1959,1055,1507,1467.18,0.95,0,281,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,335,-5.93,0.62,12,0.13,-247.00,2378.00,4100,20240509,-64.29,1400,20250305,4.57,2265,-35.36,20250117,1400,4.57,20250305,4100,-64.29,20240509,1400,4.57,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,131052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-35,5,-2.32,42116453,28705,138.80,1507,1516,1455,1959,1055,1507,1467.22,0.95,0,711,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,336,-5.96,0.62,12,0.13,-247.00,2378.00,4100,20240509,-64.10,1400,20250305,5.14,2265,-35.01,20250117,1400,5.14,20250305,4100,-64.10,20240509,1400,5.14,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,121048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-33,5,-2.19,36916583,25164,121.68,1507,1516,1455,1959,1055,1507,1467.04,0.95,0,1636,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,337,-5.97,0.62,12,0.11,-247.00,2378.00,4100,20240509,-64.05,1400,20250305,5.29,2265,-34.92,20250117,1400,5.29,20250305,4100,-64.05,20240509,1400,5.29,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,111052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-35,5,-2.32,36025957,24558,118.75,1507,1516,1455,1959,1055,1507,1466.97,0.95,0,1706,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,336,-5.96,0.62,12,0.11,-247.00,2378.00,4100,20240509,-64.10,1400,20250305,5.14,2265,-35.01,20250117,1400,5.14,20250305,4100,-64.10,20240509,1400,5.14,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-33,5,-2.19,22434058,15244,73.71,1507,1516,1461,1959,1055,1507,1471.66,0.95,0,437,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,337,-5.97,0.62,12,0.07,-247.00,2378.00,4100,20240509,-64.05,1400,20250305,5.29,2265,-34.92,20250117,1400,5.29,20250305,4100,-64.05,20240509,1400,5.29,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250407,091053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,-1,5,-0.07,1171072,777,3.76,1507,1516,1488,1959,1055,1507,1507.17,0.95,0,-129,1560,1533,1502,1475,1444,1547,1489,115,452,500,990,1,1,22857042,344,-6.10,0.63,12,0.00,-247.00,2378.00,4100,20240509,-63.27,1400,20250305,7.57,2265,-33.51,20250117,1400,7.57,20250305,4100,-63.27,20240509,1400,7.57,20250305,2.84,Y,347770,500,115 억,,217725,N,N,0,N,00,N
20250404,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,2,2,0.13,30746912,20681,359.92,1492,1529,1471,1956,1054,1505,1486.72,0.95,0,-192,1551,1527,1510,1486,1469,1540,1499,115,451,500,990,1,1,22857042,344,-6.10,0.63,12,0.09,-247.00,2378.00,4100,20240509,-63.24,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4100,-63.24,20240509,1400,7.64,20250305,2.84,Y,347770,500,115 억,,217917,N,N,0,N,00,N
20250404,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1489,-16,5,-1.06,28484790,19175,333.71,1492,1529,1471,1956,1054,1505,1485.52,0.95,0,52,1551,1527,1510,1486,1469,1540,1499,115,451,500,990,1,1,22857042,340,-6.03,0.63,12,0.08,-247.00,2378.00,4100,20240509,-63.68,1400,20250305,6.36,2265,-34.26,20250117,1400,6.36,20250305,4100,-63.68,20240509,1400,6.36,20250305,2.84,Y,347770,500,115 억,,217917,N,N,0,N,00,N
20250404,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,-15,5,-1.00,27401732,18444,320.99,1492,1529,1471,1956,1054,1505,1485.67,0.95,0,-249,1551,1527,1510,1486,1469,1540,1499,115,451,500,990,1,1,22857042,341,-6.03,0.63,12,0.08,-247.00,2378.00,4100,20240509,-63.66,1400,20250305,6.43,2265,-34.22,20250117,1400,6.43,20250305,4100,-63.66,20240509,1400,6.43,20250305,2.84,Y,347770,500,115 억,,217917,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 161049 57 100.00 KOSDAQ 전기·전자 N N N N N 1464 -43 5 -2.85 57410869 39217 189.63 1507 1516 1447 1959 1055 1507 1463.93 0.95 0 -830 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 335 -5.93 0.62 12 0.17 -247.00 2378.00 4100 20240509 -64.29 1400 20250305 4.57 2265 -35.36 20250117 1400 4.57 20250305 4100 -64.29 20240509 1400 4.57 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
3 20250407 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 1462 -45 5 -2.99 46549299 31749 153.52 1507 1516 1452 1959 1055 1507 1466.17 0.95 0 239 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 334 -5.92 0.61 12 0.14 -247.00 2378.00 4100 20240509 -64.34 1400 20250305 4.43 2265 -35.45 20250117 1400 4.43 20250305 4100 -64.34 20240509 1400 4.43 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
4 20250407 141054 57 100.00 KOSDAQ 전기·전자 N N N N N 1464 -43 5 -2.85 43223093 29460 142.45 1507 1516 1455 1959 1055 1507 1467.18 0.95 0 281 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 335 -5.93 0.62 12 0.13 -247.00 2378.00 4100 20240509 -64.29 1400 20250305 4.57 2265 -35.36 20250117 1400 4.57 20250305 4100 -64.29 20240509 1400 4.57 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
5 20250407 131052 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 -35 5 -2.32 42116453 28705 138.80 1507 1516 1455 1959 1055 1507 1467.22 0.95 0 711 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 336 -5.96 0.62 12 0.13 -247.00 2378.00 4100 20240509 -64.10 1400 20250305 5.14 2265 -35.01 20250117 1400 5.14 20250305 4100 -64.10 20240509 1400 5.14 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
6 20250407 121048 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -33 5 -2.19 36916583 25164 121.68 1507 1516 1455 1959 1055 1507 1467.04 0.95 0 1636 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 337 -5.97 0.62 12 0.11 -247.00 2378.00 4100 20240509 -64.05 1400 20250305 5.29 2265 -34.92 20250117 1400 5.29 20250305 4100 -64.05 20240509 1400 5.29 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
7 20250407 111052 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 -35 5 -2.32 36025957 24558 118.75 1507 1516 1455 1959 1055 1507 1466.97 0.95 0 1706 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 336 -5.96 0.62 12 0.11 -247.00 2378.00 4100 20240509 -64.10 1400 20250305 5.14 2265 -35.01 20250117 1400 5.14 20250305 4100 -64.10 20240509 1400 5.14 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
8 20250407 101052 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -33 5 -2.19 22434058 15244 73.71 1507 1516 1461 1959 1055 1507 1471.66 0.95 0 437 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 337 -5.97 0.62 12 0.07 -247.00 2378.00 4100 20240509 -64.05 1400 20250305 5.29 2265 -34.92 20250117 1400 5.29 20250305 4100 -64.05 20240509 1400 5.29 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
9 20250407 091053 57 100.00 KOSDAQ 전기·전자 N N N N N 1506 -1 5 -0.07 1171072 777 3.76 1507 1516 1488 1959 1055 1507 1507.17 0.95 0 -129 1560 1533 1502 1475 1444 1547 1489 115 452 500 990 1 1 22857042 344 -6.10 0.63 12 0.00 -247.00 2378.00 4100 20240509 -63.27 1400 20250305 7.57 2265 -33.51 20250117 1400 7.57 20250305 4100 -63.27 20240509 1400 7.57 20250305 2.84 Y 347770 500 115 억 217725 N N 0 N 00 N
10 20250404 161048 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 2 2 0.13 30746912 20681 359.92 1492 1529 1471 1956 1054 1505 1486.72 0.95 0 -192 1551 1527 1510 1486 1469 1540 1499 115 451 500 990 1 1 22857042 344 -6.10 0.63 12 0.09 -247.00 2378.00 4100 20240509 -63.24 1400 20250305 7.64 2265 -33.47 20250117 1400 7.64 20250305 4100 -63.24 20240509 1400 7.64 20250305 2.84 Y 347770 500 115 억 217917 N N 0 N 00 N
11 20250404 151059 57 100.00 KOSDAQ 전기·전자 N N N N N 1489 -16 5 -1.06 28484790 19175 333.71 1492 1529 1471 1956 1054 1505 1485.52 0.95 0 52 1551 1527 1510 1486 1469 1540 1499 115 451 500 990 1 1 22857042 340 -6.03 0.63 12 0.08 -247.00 2378.00 4100 20240509 -63.68 1400 20250305 6.36 2265 -34.26 20250117 1400 6.36 20250305 4100 -63.68 20240509 1400 6.36 20250305 2.84 Y 347770 500 115 억 217917 N N 0 N 00 N
12 20250404 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 1490 -15 5 -1.00 27401732 18444 320.99 1492 1529 1471 1956 1054 1505 1485.67 0.95 0 -249 1551 1527 1510 1486 1469 1540 1499 115 451 500 990 1 1 22857042 341 -6.03 0.63 12 0.08 -247.00 2378.00 4100 20240509 -63.66 1400 20250305 6.43 2265 -34.22 20250117 1400 6.43 20250305 4100 -63.66 20240509 1400 6.43 20250305 2.84 Y 347770 500 115 억 217917 N N 0 N 00 N