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
429270/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
20250407,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,82096965,21472,397.04,3755,4000,3755,5200,2800,4000,3823.44,1.94,0,-128,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,172,-3.02,0.73,12,0.48,-1263.00,5221.00,18700,20240517,-79.57,3700,20250331,3.24,5990,-36.23,20250107,3700,3.24,20250331,18700,-79.57,20240517,3700,3.24,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,78072810,20419,377.57,3755,4000,3755,5200,2800,4000,3823.54,1.94,0,-10,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,172,-3.02,0.73,12,0.45,-1263.00,5221.00,18700,20240517,-79.57,3700,20250331,3.24,5990,-36.23,20250107,3700,3.24,20250331,18700,-79.57,20240517,3700,3.24,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-130,5,-3.25,70437345,18440,340.98,3755,4000,3755,5200,2800,4000,3819.81,1.94,0,91,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,174,-3.06,0.74,12,0.41,-1263.00,5221.00,18700,20240517,-79.30,3700,20250331,4.59,5990,-35.39,20250107,3700,4.59,20250331,18700,-79.30,20240517,3700,4.59,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,131142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,-190,5,-4.75,35841385,9363,173.13,3755,4000,3755,5200,2800,4000,3827.98,1.94,0,199,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,172,-3.02,0.73,12,0.21,-1263.00,5221.00,18700,20240517,-79.63,3700,20250331,2.97,5990,-36.39,20250107,3700,2.97,20250331,18700,-79.63,20240517,3700,2.97,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-165,5,-4.12,29487055,7698,142.34,3755,4000,3755,5200,2800,4000,3830.48,1.94,0,344,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,173,-3.04,0.73,12,0.17,-1263.00,5221.00,18700,20240517,-79.49,3700,20250331,3.65,5990,-35.98,20250107,3700,3.65,20250331,18700,-79.49,20240517,3700,3.65,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,-145,5,-3.62,26743560,6983,129.12,3755,4000,3755,5200,2800,4000,3829.81,1.94,0,415,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,174,-3.05,0.74,12,0.15,-1263.00,5221.00,18700,20240517,-79.39,3700,20250331,4.19,5990,-35.64,20250107,3700,4.19,20250331,18700,-79.39,20240517,3700,4.19,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-170,5,-4.25,18964170,4952,91.57,3755,4000,3755,5200,2800,4000,3829.60,1.94,0,555,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,173,-3.03,0.73,12,0.11,-1263.00,5221.00,18700,20240517,-79.52,3700,20250331,3.51,5990,-36.06,20250107,3700,3.51,20250331,18700,-79.52,20240517,3700,3.51,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250407,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-10,5,-0.25,6183305,1592,29.44,3755,4000,3755,5200,2800,4000,3883.99,1.94,0,49,4090,4045,3985,3940,3880,4067,3962,23,1200,500,2480,5,1,4506250,180,-3.16,0.76,12,0.04,-1263.00,5221.00,18700,20240517,-78.66,3700,20250331,7.84,5990,-33.39,20250107,3700,7.84,20250331,18700,-78.66,20240517,3700,7.84,20250331,0.08,Y,429270,500,22 억,,87237,N,N,62,N,00,N
20250404,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,20,2,0.50,21438755,5405,43.63,3950,4030,3925,5170,2790,3980,3966.47,1.95,0,-834,4073,4026,3943,3896,3813,4050,3920,23,1190,500,2460,5,1,4506250,180,-3.17,0.77,12,0.12,-1263.00,5221.00,18700,20240517,-78.61,3700,20250331,8.11,5990,-33.22,20250107,3700,8.11,20250331,18700,-78.61,20240517,3700,8.11,20250331,0.08,Y,429270,500,22 억,,88071,N,N,62,N,00,N
20250404,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,0,3,0.00,20594755,5194,41.92,3950,4030,3925,5170,2790,3980,3965.10,1.95,0,-827,4073,4026,3943,3896,3813,4050,3920,23,1190,500,2460,5,1,4506250,179,-3.15,0.76,12,0.12,-1263.00,5221.00,18700,20240517,-78.72,3700,20250331,7.57,5990,-33.56,20250107,3700,7.57,20250331,18700,-78.72,20240517,3700,7.57,20250331,0.08,Y,429270,500,22 억,,88071,N,N,0,N,00,N
20250404,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-5,5,-0.13,20375045,5139,41.48,3950,4030,3925,5170,2790,3980,3964.79,1.95,0,-856,4073,4026,3943,3896,3813,4050,3920,23,1190,500,2460,5,1,4506250,179,-3.15,0.76,12,0.11,-1263.00,5221.00,18700,20240517,-78.74,3700,20250331,7.43,5990,-33.64,20250107,3700,7.43,20250331,18700,-78.74,20240517,3700,7.43,20250331,0.08,Y,429270,500,22 억,,88071,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 161139 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -180 5 -4.50 82096965 21472 397.04 3755 4000 3755 5200 2800 4000 3823.44 1.94 0 -128 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 172 -3.02 0.73 12 0.48 -1263.00 5221.00 18700 20240517 -79.57 3700 20250331 3.24 5990 -36.23 20250107 3700 3.24 20250331 18700 -79.57 20240517 3700 3.24 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
3 20250407 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 -180 5 -4.50 78072810 20419 377.57 3755 4000 3755 5200 2800 4000 3823.54 1.94 0 -10 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 172 -3.02 0.73 12 0.45 -1263.00 5221.00 18700 20240517 -79.57 3700 20250331 3.24 5990 -36.23 20250107 3700 3.24 20250331 18700 -79.57 20240517 3700 3.24 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
4 20250407 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 -130 5 -3.25 70437345 18440 340.98 3755 4000 3755 5200 2800 4000 3819.81 1.94 0 91 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 174 -3.06 0.74 12 0.41 -1263.00 5221.00 18700 20240517 -79.30 3700 20250331 4.59 5990 -35.39 20250107 3700 4.59 20250331 18700 -79.30 20240517 3700 4.59 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
5 20250407 131142 57 100.00 KOSDAQ 전기·전자 N N N N N 3810 -190 5 -4.75 35841385 9363 173.13 3755 4000 3755 5200 2800 4000 3827.98 1.94 0 199 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 172 -3.02 0.73 12 0.21 -1263.00 5221.00 18700 20240517 -79.63 3700 20250331 2.97 5990 -36.39 20250107 3700 2.97 20250331 18700 -79.63 20240517 3700 2.97 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
6 20250407 121139 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 -165 5 -4.12 29487055 7698 142.34 3755 4000 3755 5200 2800 4000 3830.48 1.94 0 344 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 173 -3.04 0.73 12 0.17 -1263.00 5221.00 18700 20240517 -79.49 3700 20250331 3.65 5990 -35.98 20250107 3700 3.65 20250331 18700 -79.49 20240517 3700 3.65 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
7 20250407 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 -145 5 -3.62 26743560 6983 129.12 3755 4000 3755 5200 2800 4000 3829.81 1.94 0 415 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 174 -3.05 0.74 12 0.15 -1263.00 5221.00 18700 20240517 -79.39 3700 20250331 4.19 5990 -35.64 20250107 3700 4.19 20250331 18700 -79.39 20240517 3700 4.19 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
8 20250407 101142 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 -170 5 -4.25 18964170 4952 91.57 3755 4000 3755 5200 2800 4000 3829.60 1.94 0 555 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 173 -3.03 0.73 12 0.11 -1263.00 5221.00 18700 20240517 -79.52 3700 20250331 3.51 5990 -36.06 20250107 3700 3.51 20250331 18700 -79.52 20240517 3700 3.51 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
9 20250407 091144 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -10 5 -0.25 6183305 1592 29.44 3755 4000 3755 5200 2800 4000 3883.99 1.94 0 49 4090 4045 3985 3940 3880 4067 3962 23 1200 500 2480 5 1 4506250 180 -3.16 0.76 12 0.04 -1263.00 5221.00 18700 20240517 -78.66 3700 20250331 7.84 5990 -33.39 20250107 3700 7.84 20250331 18700 -78.66 20240517 3700 7.84 20250331 0.08 Y 429270 500 22 억 87237 N N 62 N 00 N
10 20250404 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 20 2 0.50 21438755 5405 43.63 3950 4030 3925 5170 2790 3980 3966.47 1.95 0 -834 4073 4026 3943 3896 3813 4050 3920 23 1190 500 2460 5 1 4506250 180 -3.17 0.77 12 0.12 -1263.00 5221.00 18700 20240517 -78.61 3700 20250331 8.11 5990 -33.22 20250107 3700 8.11 20250331 18700 -78.61 20240517 3700 8.11 20250331 0.08 Y 429270 500 22 억 88071 N N 62 N 00 N
11 20250404 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 0 3 0.00 20594755 5194 41.92 3950 4030 3925 5170 2790 3980 3965.10 1.95 0 -827 4073 4026 3943 3896 3813 4050 3920 23 1190 500 2460 5 1 4506250 179 -3.15 0.76 12 0.12 -1263.00 5221.00 18700 20240517 -78.72 3700 20250331 7.57 5990 -33.56 20250107 3700 7.57 20250331 18700 -78.72 20240517 3700 7.57 20250331 0.08 Y 429270 500 22 억 88071 N N 0 N 00 N
12 20250404 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 -5 5 -0.13 20375045 5139 41.48 3950 4030 3925 5170 2790 3980 3964.79 1.95 0 -856 4073 4026 3943 3896 3813 4050 3920 23 1190 500 2460 5 1 4506250 179 -3.15 0.76 12 0.11 -1263.00 5221.00 18700 20240517 -78.74 3700 20250331 7.43 5990 -33.64 20250107 3700 7.43 20250331 18700 -78.74 20240517 3700 7.43 20250331 0.08 Y 429270 500 22 억 88071 N N 0 N 00 N