ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032820/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
20250411,160400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1774,112,2,6.74,6184850542,3582527,112.89,1650,1781,1620,2160,1164,1662,1726.43,3.19,0,212636,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2921,-80.64,2.57,12,2.18,-22.00,691.00,3300,20240718,-46.24,1299,20240419,36.57,2370,-25.15,20250218,1453,22.09,20250409,3300,-46.24,20240718,1299,36.57,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,287949,N,00,N
20250411,150403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1757,95,2,5.72,5819270860,3376188,106.39,1650,1781,1620,2160,1164,1662,1723.73,3.19,0,164506,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2893,-79.86,2.54,12,2.05,-22.00,691.00,3300,20240718,-46.76,1299,20240419,35.26,2370,-25.86,20250218,1453,20.92,20250409,3300,-46.76,20240718,1299,35.26,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,140402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1777,115,2,6.92,5075824373,2955040,93.12,1650,1781,1620,2160,1164,1662,1717.79,3.19,0,124752,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2926,-80.77,2.57,12,1.79,-22.00,691.00,3300,20240718,-46.15,1299,20240419,36.80,2370,-25.02,20250218,1453,22.30,20250409,3300,-46.15,20240718,1299,36.80,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,130403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1757,95,2,5.72,3918599221,2301357,72.52,1650,1758,1620,2160,1164,1662,1702.83,3.19,0,148397,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2893,-79.86,2.54,12,1.40,-22.00,691.00,3300,20240718,-46.76,1299,20240419,35.26,2370,-25.86,20250218,1453,20.92,20250409,3300,-46.76,20240718,1299,35.26,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,120403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1746,84,2,5.05,3315026128,1956469,61.65,1650,1747,1620,2160,1164,1662,1694.49,3.19,0,111049,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2875,-79.36,2.53,12,1.19,-22.00,691.00,3300,20240718,-47.09,1299,20240419,34.41,2370,-26.33,20250218,1453,20.17,20250409,3300,-47.09,20240718,1299,34.41,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,110402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1710,48,2,2.89,2603826795,1545675,48.71,1650,1723,1620,2160,1164,1662,1684.67,3.19,0,59345,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2816,-77.73,2.47,12,0.94,-22.00,691.00,3300,20240718,-48.18,1299,20240419,31.64,2370,-27.85,20250218,1453,17.69,20250409,3300,-48.18,20240718,1299,31.64,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,100403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1696,34,2,2.05,1769428692,1057002,33.31,1650,1699,1620,2160,1164,1662,1674.07,3.19,0,-13083,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2793,-77.09,2.45,12,0.64,-22.00,691.00,3300,20240718,-48.61,1299,20240419,30.56,2370,-28.44,20250218,1453,16.72,20250409,3300,-48.61,20240718,1299,30.56,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,090405,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1660,-2,5,-0.12,400705848,243236,7.66,1650,1663,1620,2160,1164,1662,1647.05,3.19,0,27787,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2734,-75.45,2.40,12,0.15,-22.00,691.00,3300,20240718,-49.70,1299,20240419,27.79,2370,-29.96,20250218,1453,14.25,20250409,3300,-49.70,20240718,1299,27.79,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250410,160401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1662,107,2,6.88,5121743026,3131163,133.43,1659,1662,1611,2020,1089,1555,1635.70,2.90,0,299838,1680,1617,1535,1472,1390,1649,1504,823,465,500,1110,1,1,164677432,2737,-75.55,2.41,12,1.90,-22.00,691.00,3300,20240718,-49.64,1299,20240419,27.94,2370,-29.87,20250218,1453,14.38,20250409,3300,-49.64,20240718,1299,27.94,20240419,3.63,Y,032820,500,823 억,,4778861,N,N,367482,N,00,N
20250410,150402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1655,100,2,6.43,4848032004,2966265,126.40,1659,1660,1611,2020,1089,1555,1634.39,2.90,0,231225,1680,1617,1535,1472,1390,1649,1504,823,465,500,1110,1,1,164677432,2725,-75.23,2.40,12,1.80,-22.00,691.00,3300,20240718,-49.85,1299,20240419,27.41,2370,-30.17,20250218,1453,13.90,20250409,3300,-49.85,20240718,1299,27.41,20240419,3.63,Y,032820,500,823 억,,4778861,N,N,85767,N,00,N
20250410,140402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1653,98,2,6.30,4458376167,2731075,116.38,1659,1659,1611,2020,1089,1555,1632.47,2.90,0,175235,1680,1617,1535,1472,1390,1649,1504,823,465,500,1110,1,1,164677432,2722,-75.14,2.39,12,1.66,-22.00,691.00,3300,20240718,-49.91,1299,20240419,27.25,2370,-30.25,20250218,1453,13.76,20250409,3300,-49.91,20240718,1299,27.25,20240419,3.63,Y,032820,500,823 억,,4778861,N,N,85767,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 20250411 160400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1774 112 2 6.74 6184850542 3582527 112.89 1650 1781 1620 2160 1164 1662 1726.43 3.19 0 212636 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2921 -80.64 2.57 12 2.18 -22.00 691.00 3300 20240718 -46.24 1299 20240419 36.57 2370 -25.15 20250218 1453 22.09 20250409 3300 -46.24 20240718 1299 36.57 20240419 3.53 Y 032820 500 823 억 5249929 N N 287949 N 00 N
3 20250411 150403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1757 95 2 5.72 5819270860 3376188 106.39 1650 1781 1620 2160 1164 1662 1723.73 3.19 0 164506 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2893 -79.86 2.54 12 2.05 -22.00 691.00 3300 20240718 -46.76 1299 20240419 35.26 2370 -25.86 20250218 1453 20.92 20250409 3300 -46.76 20240718 1299 35.26 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
4 20250411 140402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1777 115 2 6.92 5075824373 2955040 93.12 1650 1781 1620 2160 1164 1662 1717.79 3.19 0 124752 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2926 -80.77 2.57 12 1.79 -22.00 691.00 3300 20240718 -46.15 1299 20240419 36.80 2370 -25.02 20250218 1453 22.30 20250409 3300 -46.15 20240718 1299 36.80 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
5 20250411 130403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1757 95 2 5.72 3918599221 2301357 72.52 1650 1758 1620 2160 1164 1662 1702.83 3.19 0 148397 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2893 -79.86 2.54 12 1.40 -22.00 691.00 3300 20240718 -46.76 1299 20240419 35.26 2370 -25.86 20250218 1453 20.92 20250409 3300 -46.76 20240718 1299 35.26 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
6 20250411 120403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1746 84 2 5.05 3315026128 1956469 61.65 1650 1747 1620 2160 1164 1662 1694.49 3.19 0 111049 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2875 -79.36 2.53 12 1.19 -22.00 691.00 3300 20240718 -47.09 1299 20240419 34.41 2370 -26.33 20250218 1453 20.17 20250409 3300 -47.09 20240718 1299 34.41 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
7 20250411 110402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1710 48 2 2.89 2603826795 1545675 48.71 1650 1723 1620 2160 1164 1662 1684.67 3.19 0 59345 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2816 -77.73 2.47 12 0.94 -22.00 691.00 3300 20240718 -48.18 1299 20240419 31.64 2370 -27.85 20250218 1453 17.69 20250409 3300 -48.18 20240718 1299 31.64 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
8 20250411 100403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1696 34 2 2.05 1769428692 1057002 33.31 1650 1699 1620 2160 1164 1662 1674.07 3.19 0 -13083 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2793 -77.09 2.45 12 0.64 -22.00 691.00 3300 20240718 -48.61 1299 20240419 30.56 2370 -28.44 20250218 1453 16.72 20250409 3300 -48.61 20240718 1299 30.56 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
9 20250411 090405 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1660 -2 5 -0.12 400705848 243236 7.66 1650 1663 1620 2160 1164 1662 1647.05 3.19 0 27787 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2734 -75.45 2.40 12 0.15 -22.00 691.00 3300 20240718 -49.70 1299 20240419 27.79 2370 -29.96 20250218 1453 14.25 20250409 3300 -49.70 20240718 1299 27.79 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
10 20250410 160401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1662 107 2 6.88 5121743026 3131163 133.43 1659 1662 1611 2020 1089 1555 1635.70 2.90 0 299838 1680 1617 1535 1472 1390 1649 1504 823 465 500 1110 1 1 164677432 2737 -75.55 2.41 12 1.90 -22.00 691.00 3300 20240718 -49.64 1299 20240419 27.94 2370 -29.87 20250218 1453 14.38 20250409 3300 -49.64 20240718 1299 27.94 20240419 3.63 Y 032820 500 823 억 4778861 N N 367482 N 00 N
11 20250410 150402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1655 100 2 6.43 4848032004 2966265 126.40 1659 1660 1611 2020 1089 1555 1634.39 2.90 0 231225 1680 1617 1535 1472 1390 1649 1504 823 465 500 1110 1 1 164677432 2725 -75.23 2.40 12 1.80 -22.00 691.00 3300 20240718 -49.85 1299 20240419 27.41 2370 -30.17 20250218 1453 13.90 20250409 3300 -49.85 20240718 1299 27.41 20240419 3.63 Y 032820 500 823 억 4778861 N N 85767 N 00 N
12 20250410 140402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1653 98 2 6.30 4458376167 2731075 116.38 1659 1659 1611 2020 1089 1555 1632.47 2.90 0 175235 1680 1617 1535 1472 1390 1649 1504 823 465 500 1110 1 1 164677432 2722 -75.14 2.39 12 1.66 -22.00 691.00 3300 20240718 -49.91 1299 20240419 27.25 2370 -30.25 20250218 1453 13.76 20250409 3300 -49.91 20240718 1299 27.25 20240419 3.63 Y 032820 500 823 억 4778861 N N 85767 N 00 N