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
388790/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
20250407,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,-210,5,-8.88,234883298,106492,121.29,2250,2350,2125,3070,1660,2365,2205.67,1.51,0,-31881,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,645,-17.24,3.06,12,0.36,-125.00,704.00,5270,20240627,-59.11,1798,20240415,19.86,3395,-36.52,20250110,2125,1.41,20250407,5270,-59.11,20240627,1798,19.86,20240415,2.66,Y,388790,100,29 억,,450521,N,N,738,N,00,N
20250407,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-205,5,-8.67,229593003,104040,118.50,2250,2350,2125,3070,1660,2365,2206.78,1.51,0,-30700,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,646,-17.28,3.07,12,0.35,-125.00,704.00,5270,20240627,-59.01,1798,20240415,20.13,3395,-36.38,20250110,2125,1.65,20250407,5270,-59.01,20240627,1798,20.13,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-180,5,-7.61,187835118,84742,96.52,2250,2350,2180,3070,1660,2365,2216.55,1.51,0,-31898,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,654,-17.48,3.10,12,0.28,-125.00,704.00,5270,20240627,-58.54,1798,20240415,21.52,3395,-35.64,20250110,2180,0.23,20250407,5270,-58.54,20240627,1798,21.52,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-175,5,-7.40,169801940,76489,87.12,2250,2350,2190,3070,1660,2365,2219.95,1.51,0,-28604,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,655,-17.52,3.11,12,0.26,-125.00,704.00,5270,20240627,-58.44,1798,20240415,21.80,3395,-35.49,20250110,2180,0.46,20250403,5270,-58.44,20240627,1798,21.80,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-165,5,-6.98,149592633,67283,76.63,2250,2350,2190,3070,1660,2365,2223.33,1.51,0,-25677,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,658,-17.60,3.12,12,0.22,-125.00,704.00,5270,20240627,-58.25,1798,20240415,22.36,3395,-35.20,20250110,2180,0.92,20250403,5270,-58.25,20240627,1798,22.36,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,111123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-160,5,-6.77,145010205,65207,74.27,2250,2350,2190,3070,1660,2365,2223.84,1.51,0,-25110,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,660,-17.64,3.13,12,0.22,-125.00,704.00,5270,20240627,-58.16,1798,20240415,22.64,3395,-35.05,20250110,2180,1.15,20250403,5270,-58.16,20240627,1798,22.64,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,101122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-165,5,-6.98,127031480,57034,64.96,2250,2350,2195,3070,1660,2365,2227.29,1.51,0,-26117,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,658,-17.60,3.12,12,0.19,-125.00,704.00,5270,20240627,-58.25,1798,20240415,22.36,3395,-35.20,20250110,2180,0.92,20250403,5270,-58.25,20240627,1798,22.36,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250407,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-105,5,-4.44,34351005,15283,17.41,2250,2350,2235,3070,1660,2365,2247.66,1.51,0,-8078,2461,2412,2341,2292,2221,2437,2317,30,705,100,1460,5,1,29913930,676,-18.08,3.21,12,0.05,-125.00,704.00,5270,20240627,-57.12,1798,20240415,25.70,3395,-33.43,20250110,2180,3.67,20250403,5270,-57.12,20240627,1798,25.70,20240415,2.66,Y,388790,100,29 억,,450521,N,N,1630,N,00,N
20250404,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,30,2,1.28,202107830,86812,103.52,2315,2390,2270,3035,1635,2335,2328.11,1.44,0,16258,2498,2416,2298,2216,2098,2457,2257,30,700,100,1440,5,1,29913930,707,-18.92,3.36,12,0.29,-125.00,704.00,5270,20240627,-55.12,1798,20240415,31.54,3395,-30.34,20250110,2180,8.49,20250403,5270,-55.12,20240627,1798,31.54,20240415,2.64,Y,388790,100,29 억,,429974,N,N,1630,N,00,N
20250404,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,5,2,0.21,199030050,85508,101.96,2315,2390,2270,3035,1635,2335,2327.62,1.44,0,16212,2498,2416,2298,2216,2098,2457,2257,30,700,100,1440,5,1,29913930,700,-18.72,3.32,12,0.29,-125.00,704.00,5270,20240627,-55.60,1798,20240415,30.14,3395,-31.08,20250110,2180,7.34,20250403,5270,-55.60,20240627,1798,30.14,20240415,2.64,Y,388790,100,29 억,,429974,N,N,629,N,00,N
20250404,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-45,5,-1.93,166511660,71397,85.14,2315,2390,2290,3035,1635,2335,2332.19,1.44,0,9108,2498,2416,2298,2216,2098,2457,2257,30,700,100,1440,5,1,29913930,685,-18.32,3.25,12,0.24,-125.00,704.00,5270,20240627,-56.55,1798,20240415,27.36,3395,-32.55,20250110,2180,5.05,20250403,5270,-56.55,20240627,1798,27.36,20240415,2.64,Y,388790,100,29 억,,429974,N,N,629,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 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 -210 5 -8.88 234883298 106492 121.29 2250 2350 2125 3070 1660 2365 2205.67 1.51 0 -31881 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 645 -17.24 3.06 12 0.36 -125.00 704.00 5270 20240627 -59.11 1798 20240415 19.86 3395 -36.52 20250110 2125 1.41 20250407 5270 -59.11 20240627 1798 19.86 20240415 2.66 Y 388790 100 29 억 450521 N N 738 N 00 N
3 20250407 151126 57 100.00 KOSDAQ 전기·전자 N N N N N 2160 -205 5 -8.67 229593003 104040 118.50 2250 2350 2125 3070 1660 2365 2206.78 1.51 0 -30700 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 646 -17.28 3.07 12 0.35 -125.00 704.00 5270 20240627 -59.01 1798 20240415 20.13 3395 -36.38 20250110 2125 1.65 20250407 5270 -59.01 20240627 1798 20.13 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
4 20250407 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 -180 5 -7.61 187835118 84742 96.52 2250 2350 2180 3070 1660 2365 2216.55 1.51 0 -31898 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 654 -17.48 3.10 12 0.28 -125.00 704.00 5270 20240627 -58.54 1798 20240415 21.52 3395 -35.64 20250110 2180 0.23 20250407 5270 -58.54 20240627 1798 21.52 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
5 20250407 131122 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 -175 5 -7.40 169801940 76489 87.12 2250 2350 2190 3070 1660 2365 2219.95 1.51 0 -28604 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 655 -17.52 3.11 12 0.26 -125.00 704.00 5270 20240627 -58.44 1798 20240415 21.80 3395 -35.49 20250110 2180 0.46 20250403 5270 -58.44 20240627 1798 21.80 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
6 20250407 121118 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -165 5 -6.98 149592633 67283 76.63 2250 2350 2190 3070 1660 2365 2223.33 1.51 0 -25677 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 658 -17.60 3.12 12 0.22 -125.00 704.00 5270 20240627 -58.25 1798 20240415 22.36 3395 -35.20 20250110 2180 0.92 20250403 5270 -58.25 20240627 1798 22.36 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
7 20250407 111123 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 -160 5 -6.77 145010205 65207 74.27 2250 2350 2190 3070 1660 2365 2223.84 1.51 0 -25110 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 660 -17.64 3.13 12 0.22 -125.00 704.00 5270 20240627 -58.16 1798 20240415 22.64 3395 -35.05 20250110 2180 1.15 20250403 5270 -58.16 20240627 1798 22.64 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
8 20250407 101122 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 -165 5 -6.98 127031480 57034 64.96 2250 2350 2195 3070 1660 2365 2227.29 1.51 0 -26117 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 658 -17.60 3.12 12 0.19 -125.00 704.00 5270 20240627 -58.25 1798 20240415 22.36 3395 -35.20 20250110 2180 0.92 20250403 5270 -58.25 20240627 1798 22.36 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
9 20250407 091124 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -105 5 -4.44 34351005 15283 17.41 2250 2350 2235 3070 1660 2365 2247.66 1.51 0 -8078 2461 2412 2341 2292 2221 2437 2317 30 705 100 1460 5 1 29913930 676 -18.08 3.21 12 0.05 -125.00 704.00 5270 20240627 -57.12 1798 20240415 25.70 3395 -33.43 20250110 2180 3.67 20250403 5270 -57.12 20240627 1798 25.70 20240415 2.66 Y 388790 100 29 억 450521 N N 1630 N 00 N
10 20250404 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 30 2 1.28 202107830 86812 103.52 2315 2390 2270 3035 1635 2335 2328.11 1.44 0 16258 2498 2416 2298 2216 2098 2457 2257 30 700 100 1440 5 1 29913930 707 -18.92 3.36 12 0.29 -125.00 704.00 5270 20240627 -55.12 1798 20240415 31.54 3395 -30.34 20250110 2180 8.49 20250403 5270 -55.12 20240627 1798 31.54 20240415 2.64 Y 388790 100 29 억 429974 N N 1630 N 00 N
11 20250404 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 5 2 0.21 199030050 85508 101.96 2315 2390 2270 3035 1635 2335 2327.62 1.44 0 16212 2498 2416 2298 2216 2098 2457 2257 30 700 100 1440 5 1 29913930 700 -18.72 3.32 12 0.29 -125.00 704.00 5270 20240627 -55.60 1798 20240415 30.14 3395 -31.08 20250110 2180 7.34 20250403 5270 -55.60 20240627 1798 30.14 20240415 2.64 Y 388790 100 29 억 429974 N N 629 N 00 N
12 20250404 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -45 5 -1.93 166511660 71397 85.14 2315 2390 2290 3035 1635 2335 2332.19 1.44 0 9108 2498 2416 2298 2216 2098 2457 2257 30 700 100 1440 5 1 29913930 685 -18.32 3.25 12 0.24 -125.00 704.00 5270 20240627 -56.55 1798 20240415 27.36 3395 -32.55 20250110 2180 5.05 20250403 5270 -56.55 20240627 1798 27.36 20240415 2.64 Y 388790 100 29 억 429974 N N 629 N 00 N