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
357580/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
20250407,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-240,5,-4.29,65198210,12124,119.78,5630,5630,5300,7280,3920,5600,5377.68,0.69,0,-3708,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,601,34.58,1.45,12,0.11,155.00,3691.00,12280,20240522,-56.35,4445,20241209,20.58,7900,-32.15,20250210,4660,15.02,20250203,12280,-56.35,20240522,4445,20.58,20241209,1.13,Y,357580,500,56 억,,77643,N,N,370,N,00,N
20250407,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-240,5,-4.29,63286470,11767,116.25,5630,5630,5300,7280,3920,5600,5378.30,0.69,0,-3430,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,601,34.58,1.45,12,0.10,155.00,3691.00,12280,20240522,-56.35,4445,20241209,20.58,7900,-32.15,20250210,4660,15.02,20250203,12280,-56.35,20240522,4445,20.58,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-210,5,-3.75,57033350,10601,104.73,5630,5630,5300,7280,3920,5600,5380.00,0.69,0,-3042,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,605,34.77,1.46,12,0.09,155.00,3691.00,12280,20240522,-56.11,4445,20241209,21.26,7900,-31.77,20250210,4660,15.67,20250203,12280,-56.11,20240522,4445,21.26,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,131102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-180,5,-3.21,43675140,8102,80.04,5630,5630,5320,7280,3920,5600,5390.66,0.69,0,-2681,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,608,34.97,1.47,12,0.07,155.00,3691.00,12280,20240522,-55.86,4445,20241209,21.93,7900,-31.39,20250210,4660,16.31,20250203,12280,-55.86,20240522,4445,21.93,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-160,5,-2.86,40821750,7576,74.85,5630,5630,5320,7280,3920,5600,5388.30,0.69,0,-2317,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,610,35.10,1.47,12,0.07,155.00,3691.00,12280,20240522,-55.70,4445,20241209,22.38,7900,-31.14,20250210,4660,16.74,20250203,12280,-55.70,20240522,4445,22.38,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-160,5,-2.86,37849530,7030,69.45,5630,5630,5320,7280,3920,5600,5384.00,0.69,0,-1809,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,610,35.10,1.47,12,0.06,155.00,3691.00,12280,20240522,-55.70,4445,20241209,22.38,7900,-31.14,20250210,4660,16.74,20250203,12280,-55.70,20240522,4445,22.38,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,101103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-230,5,-4.11,23567890,4369,43.16,5630,5630,5320,7280,3920,5600,5394.34,0.69,0,-1877,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,603,34.65,1.45,12,0.04,155.00,3691.00,12280,20240522,-56.27,4445,20241209,20.81,7900,-32.03,20250210,4660,15.24,20250203,12280,-56.27,20240522,4445,20.81,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250407,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-130,5,-2.32,2895230,519,5.13,5630,5630,5440,7280,3920,5600,5578.48,0.69,0,-197,5786,5692,5546,5452,5306,5740,5500,56,1680,500,3800,10,1,11220264,614,35.29,1.48,12,0.00,155.00,3691.00,12280,20240522,-55.46,4445,20241209,23.06,7900,-30.76,20250210,4660,17.38,20250203,12280,-55.46,20240522,4445,23.06,20241209,1.13,Y,357580,500,56 억,,77643,N,N,120,N,00,N
20250404,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-20,5,-0.36,56117090,10122,176.74,5400,5640,5400,7300,3940,5620,5544.07,0.67,0,2421,5733,5676,5573,5516,5413,5705,5545,56,1680,500,3820,10,1,11220264,628,36.13,1.52,12,0.09,155.00,3691.00,12280,20240522,-54.40,4445,20241209,25.98,7900,-29.11,20250210,4660,20.17,20250203,12280,-54.40,20240522,4445,25.98,20241209,1.12,Y,357580,500,56 억,,75205,N,N,120,N,00,N
20250404,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,0,3,0.00,55450690,10003,174.66,5400,5640,5400,7300,3940,5620,5543.41,0.67,0,2534,5733,5676,5573,5516,5413,5705,5545,56,1680,500,3820,10,1,11220264,631,36.26,1.52,12,0.09,155.00,3691.00,12280,20240522,-54.23,4445,20241209,26.43,7900,-28.86,20250210,4660,20.60,20250203,12280,-54.23,20240522,4445,26.43,20241209,1.12,Y,357580,500,56 억,,75205,N,N,0,N,00,N
20250404,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-50,5,-0.89,53784050,9705,169.46,5400,5640,5400,7300,3940,5620,5541.89,0.67,0,2546,5733,5676,5573,5516,5413,5705,5545,56,1680,500,3820,10,1,11220264,625,35.94,1.51,12,0.09,155.00,3691.00,12280,20240522,-54.64,4445,20241209,25.31,7900,-29.49,20250210,4660,19.53,20250203,12280,-54.64,20240522,4445,25.31,20241209,1.12,Y,357580,500,56 억,,75205,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 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -240 5 -4.29 65198210 12124 119.78 5630 5630 5300 7280 3920 5600 5377.68 0.69 0 -3708 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 601 34.58 1.45 12 0.11 155.00 3691.00 12280 20240522 -56.35 4445 20241209 20.58 7900 -32.15 20250210 4660 15.02 20250203 12280 -56.35 20240522 4445 20.58 20241209 1.13 Y 357580 500 56 억 77643 N N 370 N 00 N
3 20250407 151106 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -240 5 -4.29 63286470 11767 116.25 5630 5630 5300 7280 3920 5600 5378.30 0.69 0 -3430 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 601 34.58 1.45 12 0.10 155.00 3691.00 12280 20240522 -56.35 4445 20241209 20.58 7900 -32.15 20250210 4660 15.02 20250203 12280 -56.35 20240522 4445 20.58 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
4 20250407 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 5390 -210 5 -3.75 57033350 10601 104.73 5630 5630 5300 7280 3920 5600 5380.00 0.69 0 -3042 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 605 34.77 1.46 12 0.09 155.00 3691.00 12280 20240522 -56.11 4445 20241209 21.26 7900 -31.77 20250210 4660 15.67 20250203 12280 -56.11 20240522 4445 21.26 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
5 20250407 131102 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -180 5 -3.21 43675140 8102 80.04 5630 5630 5320 7280 3920 5600 5390.66 0.69 0 -2681 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 608 34.97 1.47 12 0.07 155.00 3691.00 12280 20240522 -55.86 4445 20241209 21.93 7900 -31.39 20250210 4660 16.31 20250203 12280 -55.86 20240522 4445 21.93 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
6 20250407 121059 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -160 5 -2.86 40821750 7576 74.85 5630 5630 5320 7280 3920 5600 5388.30 0.69 0 -2317 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 610 35.10 1.47 12 0.07 155.00 3691.00 12280 20240522 -55.70 4445 20241209 22.38 7900 -31.14 20250210 4660 16.74 20250203 12280 -55.70 20240522 4445 22.38 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
7 20250407 111103 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -160 5 -2.86 37849530 7030 69.45 5630 5630 5320 7280 3920 5600 5384.00 0.69 0 -1809 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 610 35.10 1.47 12 0.06 155.00 3691.00 12280 20240522 -55.70 4445 20241209 22.38 7900 -31.14 20250210 4660 16.74 20250203 12280 -55.70 20240522 4445 22.38 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
8 20250407 101103 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 -230 5 -4.11 23567890 4369 43.16 5630 5630 5320 7280 3920 5600 5394.34 0.69 0 -1877 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 603 34.65 1.45 12 0.04 155.00 3691.00 12280 20240522 -56.27 4445 20241209 20.81 7900 -32.03 20250210 4660 15.24 20250203 12280 -56.27 20240522 4445 20.81 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
9 20250407 091104 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 -130 5 -2.32 2895230 519 5.13 5630 5630 5440 7280 3920 5600 5578.48 0.69 0 -197 5786 5692 5546 5452 5306 5740 5500 56 1680 500 3800 10 1 11220264 614 35.29 1.48 12 0.00 155.00 3691.00 12280 20240522 -55.46 4445 20241209 23.06 7900 -30.76 20250210 4660 17.38 20250203 12280 -55.46 20240522 4445 23.06 20241209 1.13 Y 357580 500 56 억 77643 N N 120 N 00 N
10 20250404 161059 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -20 5 -0.36 56117090 10122 176.74 5400 5640 5400 7300 3940 5620 5544.07 0.67 0 2421 5733 5676 5573 5516 5413 5705 5545 56 1680 500 3820 10 1 11220264 628 36.13 1.52 12 0.09 155.00 3691.00 12280 20240522 -54.40 4445 20241209 25.98 7900 -29.11 20250210 4660 20.17 20250203 12280 -54.40 20240522 4445 25.98 20241209 1.12 Y 357580 500 56 억 75205 N N 120 N 00 N
11 20250404 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 0 3 0.00 55450690 10003 174.66 5400 5640 5400 7300 3940 5620 5543.41 0.67 0 2534 5733 5676 5573 5516 5413 5705 5545 56 1680 500 3820 10 1 11220264 631 36.26 1.52 12 0.09 155.00 3691.00 12280 20240522 -54.23 4445 20241209 26.43 7900 -28.86 20250210 4660 20.60 20250203 12280 -54.23 20240522 4445 26.43 20241209 1.12 Y 357580 500 56 억 75205 N N 0 N 00 N
12 20250404 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 5570 -50 5 -0.89 53784050 9705 169.46 5400 5640 5400 7300 3940 5620 5541.89 0.67 0 2546 5733 5676 5573 5516 5413 5705 5545 56 1680 500 3820 10 1 11220264 625 35.94 1.51 12 0.09 155.00 3691.00 12280 20240522 -54.64 4445 20241209 25.31 7900 -29.49 20250210 4660 19.53 20250203 12280 -54.64 20240522 4445 25.31 20241209 1.12 Y 357580 500 56 억 75205 N N 0 N 00 N