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
376290/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
20250407,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,20,2,0.62,65481885,20674,186.03,3125,3230,3080,4170,2250,3210,3167.35,69.88,0,-1694,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,570,4.21,0.49,12,0.12,768.00,6651.00,4045,20240604,-20.15,2700,20241209,19.63,3455,-6.51,20250210,2855,13.13,20250203,4045,-20.15,20240604,2700,19.63,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-35,5,-1.09,59483860,18817,169.32,3125,3210,3080,4170,2250,3210,3161.18,69.88,0,-1499,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,561,4.13,0.48,12,0.11,768.00,6651.00,4045,20240604,-21.51,2700,20241209,17.59,3455,-8.10,20250210,2855,11.21,20250203,4045,-21.51,20240604,2700,17.59,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-50,5,-1.56,56576630,17894,161.02,3125,3210,3080,4170,2250,3210,3161.77,69.88,0,-1567,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,558,4.11,0.48,12,0.10,768.00,6651.00,4045,20240604,-21.88,2700,20241209,17.04,3455,-8.54,20250210,2855,10.68,20250203,4045,-21.88,20240604,2700,17.04,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,0,3,0.00,53245770,16841,151.54,3125,3210,3080,4170,2250,3210,3161.68,69.88,0,-1714,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,567,4.18,0.48,12,0.10,768.00,6651.00,4045,20240604,-20.64,2700,20241209,18.89,3455,-7.09,20250210,2855,12.43,20250203,4045,-20.64,20240604,2700,18.89,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-40,5,-1.25,24213265,7755,69.78,3125,3195,3080,4170,2250,3210,3122.28,69.88,0,-1521,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,560,4.13,0.48,12,0.04,768.00,6651.00,4045,20240604,-21.63,2700,20241209,17.41,3455,-8.25,20250210,2855,11.03,20250203,4045,-21.63,20240604,2700,17.41,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-90,5,-2.80,17429765,5612,50.50,3125,3185,3080,4170,2250,3210,3105.80,69.88,0,-1517,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,551,4.06,0.47,12,0.03,768.00,6651.00,4045,20240604,-22.87,2700,20241209,15.56,3455,-9.70,20250210,2855,9.28,20250203,4045,-22.87,20240604,2700,15.56,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-130,5,-4.05,12401340,3986,35.87,3125,3185,3080,4170,2250,3210,3111.22,69.88,0,-590,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,544,4.01,0.46,12,0.02,768.00,6651.00,4045,20240604,-23.86,2700,20241209,14.07,3455,-10.85,20250210,2855,7.88,20250203,4045,-23.86,20240604,2700,14.07,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250407,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-95,5,-2.96,5053315,1614,14.52,3125,3185,3115,4170,2250,3210,3130.93,69.88,0,203,3303,3256,3193,3146,3083,3225,3115,88,960,500,2240,5,1,17657500,550,4.06,0.47,12,0.01,768.00,6651.00,4045,20240604,-22.99,2700,20241209,15.37,3455,-9.84,20250210,2855,9.11,20250203,4045,-22.99,20240604,2700,15.37,20241209,0.70,Y,376290,500,88 억,,12338960,N,N,0,N,00,N
20250404,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-40,5,-1.23,35286515,11112,69.46,3225,3240,3130,4225,2275,3250,3175.48,69.88,0,-1856,3370,3310,3225,3165,3080,3340,3195,88,975,500,2270,5,1,17657500,567,4.18,0.48,12,0.06,768.00,6651.00,4045,20240604,-20.64,2700,20241209,18.89,3455,-7.09,20250210,2855,12.43,20250203,4045,-20.64,20240604,2700,18.89,20241209,0.71,Y,376290,500,88 억,,12339184,N,N,0,N,00,N
20250404,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-80,5,-2.46,29214325,9217,57.61,3225,3240,3130,4225,2275,3250,3169.61,69.88,0,-1673,3370,3310,3225,3165,3080,3340,3195,88,975,500,2270,5,1,17657500,560,4.13,0.48,12,0.05,768.00,6651.00,4045,20240604,-21.63,2700,20241209,17.41,3455,-8.25,20250210,2855,11.03,20250203,4045,-21.63,20240604,2700,17.41,20241209,0.71,Y,376290,500,88 억,,12339184,N,N,0,N,00,N
20250404,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-80,5,-2.46,17206845,5405,33.79,3225,3240,3160,4225,2275,3250,3183.51,69.88,0,-1822,3370,3310,3225,3165,3080,3340,3195,88,975,500,2270,5,1,17657500,560,4.13,0.48,12,0.03,768.00,6651.00,4045,20240604,-21.63,2700,20241209,17.41,3455,-8.25,20250210,2855,11.03,20250203,4045,-21.63,20240604,2700,17.41,20241209,0.71,Y,376290,500,88 억,,12339184,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 161111 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 20 2 0.62 65481885 20674 186.03 3125 3230 3080 4170 2250 3210 3167.35 69.88 0 -1694 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 570 4.21 0.49 12 0.12 768.00 6651.00 4045 20240604 -20.15 2700 20241209 19.63 3455 -6.51 20250210 2855 13.13 20250203 4045 -20.15 20240604 2700 19.63 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
3 20250407 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -35 5 -1.09 59483860 18817 169.32 3125 3210 3080 4170 2250 3210 3161.18 69.88 0 -1499 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 561 4.13 0.48 12 0.11 768.00 6651.00 4045 20240604 -21.51 2700 20241209 17.59 3455 -8.10 20250210 2855 11.21 20250203 4045 -21.51 20240604 2700 17.59 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
4 20250407 141115 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 -50 5 -1.56 56576630 17894 161.02 3125 3210 3080 4170 2250 3210 3161.77 69.88 0 -1567 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 558 4.11 0.48 12 0.10 768.00 6651.00 4045 20240604 -21.88 2700 20241209 17.04 3455 -8.54 20250210 2855 10.68 20250203 4045 -21.88 20240604 2700 17.04 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
5 20250407 131113 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 0 3 0.00 53245770 16841 151.54 3125 3210 3080 4170 2250 3210 3161.68 69.88 0 -1714 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 567 4.18 0.48 12 0.10 768.00 6651.00 4045 20240604 -20.64 2700 20241209 18.89 3455 -7.09 20250210 2855 12.43 20250203 4045 -20.64 20240604 2700 18.89 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
6 20250407 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -40 5 -1.25 24213265 7755 69.78 3125 3195 3080 4170 2250 3210 3122.28 69.88 0 -1521 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 560 4.13 0.48 12 0.04 768.00 6651.00 4045 20240604 -21.63 2700 20241209 17.41 3455 -8.25 20250210 2855 11.03 20250203 4045 -21.63 20240604 2700 17.41 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
7 20250407 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 -90 5 -2.80 17429765 5612 50.50 3125 3185 3080 4170 2250 3210 3105.80 69.88 0 -1517 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 551 4.06 0.47 12 0.03 768.00 6651.00 4045 20240604 -22.87 2700 20241209 15.56 3455 -9.70 20250210 2855 9.28 20250203 4045 -22.87 20240604 2700 15.56 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
8 20250407 101114 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -130 5 -4.05 12401340 3986 35.87 3125 3185 3080 4170 2250 3210 3111.22 69.88 0 -590 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 544 4.01 0.46 12 0.02 768.00 6651.00 4045 20240604 -23.86 2700 20241209 14.07 3455 -10.85 20250210 2855 7.88 20250203 4045 -23.86 20240604 2700 14.07 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
9 20250407 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 -95 5 -2.96 5053315 1614 14.52 3125 3185 3115 4170 2250 3210 3130.93 69.88 0 203 3303 3256 3193 3146 3083 3225 3115 88 960 500 2240 5 1 17657500 550 4.06 0.47 12 0.01 768.00 6651.00 4045 20240604 -22.99 2700 20241209 15.37 3455 -9.84 20250210 2855 9.11 20250203 4045 -22.99 20240604 2700 15.37 20241209 0.70 Y 376290 500 88 억 12338960 N N 0 N 00 N
10 20250404 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -40 5 -1.23 35286515 11112 69.46 3225 3240 3130 4225 2275 3250 3175.48 69.88 0 -1856 3370 3310 3225 3165 3080 3340 3195 88 975 500 2270 5 1 17657500 567 4.18 0.48 12 0.06 768.00 6651.00 4045 20240604 -20.64 2700 20241209 18.89 3455 -7.09 20250210 2855 12.43 20250203 4045 -20.64 20240604 2700 18.89 20241209 0.71 Y 376290 500 88 억 12339184 N N 0 N 00 N
11 20250404 151121 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -80 5 -2.46 29214325 9217 57.61 3225 3240 3130 4225 2275 3250 3169.61 69.88 0 -1673 3370 3310 3225 3165 3080 3340 3195 88 975 500 2270 5 1 17657500 560 4.13 0.48 12 0.05 768.00 6651.00 4045 20240604 -21.63 2700 20241209 17.41 3455 -8.25 20250210 2855 11.03 20250203 4045 -21.63 20240604 2700 17.41 20241209 0.71 Y 376290 500 88 억 12339184 N N 0 N 00 N
12 20250404 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -80 5 -2.46 17206845 5405 33.79 3225 3240 3160 4225 2275 3250 3183.51 69.88 0 -1822 3370 3310 3225 3165 3080 3340 3195 88 975 500 2270 5 1 17657500 560 4.13 0.48 12 0.03 768.00 6651.00 4045 20240604 -21.63 2700 20241209 17.41 3455 -8.25 20250210 2855 11.03 20250203 4045 -21.63 20240604 2700 17.41 20241209 0.71 Y 376290 500 88 억 12339184 N N 0 N 00 N