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
361670/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
20250407,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,-285,5,-6.36,9558120,2234,183.11,4205,4430,4195,5820,3140,4480,4278.48,0.78,0,-57,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,238,-7.07,1.18,12,0.04,-593.00,3554.00,12970,20240610,-67.66,4000,20240424,4.88,5580,-24.82,20250108,4175,0.48,20250331,12970,-67.66,20240610,4000,4.88,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-125,5,-2.79,5729680,1330,109.02,4205,4430,4205,5820,3140,4480,4308.03,0.78,0,-54,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,247,-7.34,1.23,12,0.02,-593.00,3554.00,12970,20240610,-66.42,4000,20240424,8.88,5580,-21.95,20250108,4175,4.31,20250331,12970,-66.42,20240610,4000,8.88,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,-140,5,-3.12,4951085,1151,94.34,4205,4430,4205,5820,3140,4480,4301.55,0.78,0,28,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,246,-7.32,1.22,12,0.02,-593.00,3554.00,12970,20240610,-66.54,4000,20240424,8.50,5580,-22.22,20250108,4175,3.95,20250331,12970,-66.54,20240610,4000,8.50,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,131105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-85,5,-1.90,4178995,973,79.75,4205,4430,4205,5820,3140,4480,4294.96,0.78,0,45,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,249,-7.41,1.24,12,0.02,-593.00,3554.00,12970,20240610,-66.11,4000,20240424,9.88,5580,-21.24,20250108,4175,5.27,20250331,12970,-66.11,20240610,4000,9.88,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-85,5,-1.90,4157020,968,79.34,4205,4430,4205,5820,3140,4480,4294.44,0.78,0,45,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,249,-7.41,1.24,12,0.02,-593.00,3554.00,12970,20240610,-66.11,4000,20240424,9.88,5580,-21.24,20250108,4175,5.27,20250331,12970,-66.11,20240610,4000,9.88,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-65,5,-1.45,3426560,801,65.66,4205,4430,4205,5820,3140,4480,4277.85,0.78,0,58,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,250,-7.45,1.24,12,0.01,-593.00,3554.00,12970,20240610,-65.96,4000,20240424,10.38,5580,-20.88,20250108,4175,5.75,20250331,12970,-65.96,20240610,4000,10.38,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,101105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-75,5,-1.67,3084220,723,59.26,4205,4430,4205,5820,3140,4480,4265.86,0.78,0,80,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,250,-7.43,1.24,12,0.01,-593.00,3554.00,12970,20240610,-66.04,4000,20240424,10.12,5580,-21.06,20250108,4175,5.51,20250331,12970,-66.04,20240610,4000,10.12,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250407,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-130,5,-2.90,2089825,492,40.33,4205,4430,4205,5820,3140,4480,4247.61,0.78,0,95,4563,4521,4458,4416,4353,4542,4437,28,1340,500,2770,5,1,5667658,247,-7.34,1.22,12,0.01,-593.00,3554.00,12970,20240610,-66.46,4000,20240424,8.75,5580,-22.04,20250108,4175,4.19,20250331,12970,-66.46,20240610,4000,8.75,20240424,0.00,Y,361670,500,28 억,,43963,N,N,14,N,00,N
20250404,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,30,2,0.67,5429125,1220,88.66,4415,4500,4395,5780,3115,4450,4450.10,0.78,0,7,4606,4527,4371,4292,4136,4567,4332,28,1330,500,2750,5,1,5667658,254,-7.55,1.26,12,0.02,-593.00,3554.00,12970,20240610,-65.46,4000,20240424,12.00,5580,-19.71,20250108,4175,7.31,20250331,12970,-65.46,20240610,4000,12.00,20240424,0.00,Y,361670,500,28 억,,43956,N,N,14,N,00,N
20250404,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,30,2,0.67,5339525,1200,87.21,4415,4500,4395,5780,3115,4450,4449.60,0.78,0,14,4606,4527,4371,4292,4136,4567,4332,28,1330,500,2750,5,1,5667658,254,-7.55,1.26,12,0.02,-593.00,3554.00,12970,20240610,-65.46,4000,20240424,12.00,5580,-19.71,20250108,4175,7.31,20250331,12970,-65.46,20240610,4000,12.00,20240424,0.00,Y,361670,500,28 억,,43956,N,N,0,N,00,N
20250404,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,45,2,1.01,4756365,1068,77.62,4415,4500,4395,5780,3115,4450,4453.53,0.78,0,-39,4606,4527,4371,4292,4136,4567,4332,28,1330,500,2750,5,1,5667658,255,-7.58,1.26,12,0.02,-593.00,3554.00,12970,20240610,-65.34,4000,20240424,12.38,5580,-19.44,20250108,4175,7.66,20250331,12970,-65.34,20240610,4000,12.38,20240424,0.00,Y,361670,500,28 억,,43956,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 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 4195 -285 5 -6.36 9558120 2234 183.11 4205 4430 4195 5820 3140 4480 4278.48 0.78 0 -57 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 238 -7.07 1.18 12 0.04 -593.00 3554.00 12970 20240610 -67.66 4000 20240424 4.88 5580 -24.82 20250108 4175 0.48 20250331 12970 -67.66 20240610 4000 4.88 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
3 20250407 151109 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 -125 5 -2.79 5729680 1330 109.02 4205 4430 4205 5820 3140 4480 4308.03 0.78 0 -54 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 247 -7.34 1.23 12 0.02 -593.00 3554.00 12970 20240610 -66.42 4000 20240424 8.88 5580 -21.95 20250108 4175 4.31 20250331 12970 -66.42 20240610 4000 8.88 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
4 20250407 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 -140 5 -3.12 4951085 1151 94.34 4205 4430 4205 5820 3140 4480 4301.55 0.78 0 28 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 246 -7.32 1.22 12 0.02 -593.00 3554.00 12970 20240610 -66.54 4000 20240424 8.50 5580 -22.22 20250108 4175 3.95 20250331 12970 -66.54 20240610 4000 8.50 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
5 20250407 131105 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 -85 5 -1.90 4178995 973 79.75 4205 4430 4205 5820 3140 4480 4294.96 0.78 0 45 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 249 -7.41 1.24 12 0.02 -593.00 3554.00 12970 20240610 -66.11 4000 20240424 9.88 5580 -21.24 20250108 4175 5.27 20250331 12970 -66.11 20240610 4000 9.88 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
6 20250407 121101 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 -85 5 -1.90 4157020 968 79.34 4205 4430 4205 5820 3140 4480 4294.44 0.78 0 45 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 249 -7.41 1.24 12 0.02 -593.00 3554.00 12970 20240610 -66.11 4000 20240424 9.88 5580 -21.24 20250108 4175 5.27 20250331 12970 -66.11 20240610 4000 9.88 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
7 20250407 111105 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -65 5 -1.45 3426560 801 65.66 4205 4430 4205 5820 3140 4480 4277.85 0.78 0 58 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 250 -7.45 1.24 12 0.01 -593.00 3554.00 12970 20240610 -65.96 4000 20240424 10.38 5580 -20.88 20250108 4175 5.75 20250331 12970 -65.96 20240610 4000 10.38 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
8 20250407 101105 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 -75 5 -1.67 3084220 723 59.26 4205 4430 4205 5820 3140 4480 4265.86 0.78 0 80 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 250 -7.43 1.24 12 0.01 -593.00 3554.00 12970 20240610 -66.04 4000 20240424 10.12 5580 -21.06 20250108 4175 5.51 20250331 12970 -66.04 20240610 4000 10.12 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
9 20250407 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 -130 5 -2.90 2089825 492 40.33 4205 4430 4205 5820 3140 4480 4247.61 0.78 0 95 4563 4521 4458 4416 4353 4542 4437 28 1340 500 2770 5 1 5667658 247 -7.34 1.22 12 0.01 -593.00 3554.00 12970 20240610 -66.46 4000 20240424 8.75 5580 -22.04 20250108 4175 4.19 20250331 12970 -66.46 20240610 4000 8.75 20240424 0.00 Y 361670 500 28 억 43963 N N 14 N 00 N
10 20250404 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 30 2 0.67 5429125 1220 88.66 4415 4500 4395 5780 3115 4450 4450.10 0.78 0 7 4606 4527 4371 4292 4136 4567 4332 28 1330 500 2750 5 1 5667658 254 -7.55 1.26 12 0.02 -593.00 3554.00 12970 20240610 -65.46 4000 20240424 12.00 5580 -19.71 20250108 4175 7.31 20250331 12970 -65.46 20240610 4000 12.00 20240424 0.00 Y 361670 500 28 억 43956 N N 14 N 00 N
11 20250404 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 30 2 0.67 5339525 1200 87.21 4415 4500 4395 5780 3115 4450 4449.60 0.78 0 14 4606 4527 4371 4292 4136 4567 4332 28 1330 500 2750 5 1 5667658 254 -7.55 1.26 12 0.02 -593.00 3554.00 12970 20240610 -65.46 4000 20240424 12.00 5580 -19.71 20250108 4175 7.31 20250331 12970 -65.46 20240610 4000 12.00 20240424 0.00 Y 361670 500 28 억 43956 N N 0 N 00 N
12 20250404 141115 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 45 2 1.01 4756365 1068 77.62 4415 4500 4395 5780 3115 4450 4453.53 0.78 0 -39 4606 4527 4371 4292 4136 4567 4332 28 1330 500 2750 5 1 5667658 255 -7.58 1.26 12 0.02 -593.00 3554.00 12970 20240610 -65.34 4000 20240424 12.38 5580 -19.44 20250108 4175 7.66 20250331 12970 -65.34 20240610 4000 12.38 20240424 0.00 Y 361670 500 28 억 43956 N N 0 N 00 N