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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
418420/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
20250404,161134,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2500,95,2,3.95,139459575,56358,126.62,2380,2585,2370,3125,1685,2405,2474.51,0.88,0,14985,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,753,-11.57,4.56,12,0.19,-216.00,548.00,6600,20240402,-62.12,2370,20250404,5.49,4090,-38.88,20250107,2370,5.49,20250404,6540,-61.77,20240517,2370,5.49,20250404,0.62,Y,418420,100,31 억,,264367,N,N,457,N,00,N
20250404,151146,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2505,100,2,4.16,138476990,55965,125.74,2380,2585,2370,3125,1685,2405,2474.35,0.88,0,14695,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,754,-11.60,4.57,12,0.19,-216.00,548.00,6600,20240402,-62.05,2370,20250404,5.70,4090,-38.75,20250107,2370,5.70,20250404,6540,-61.70,20240517,2370,5.70,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,141149,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2455,50,2,2.08,124492605,50345,113.11,2380,2585,2370,3125,1685,2405,2472.79,0.88,0,11405,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,739,-11.37,4.48,12,0.17,-216.00,548.00,6600,20240402,-62.80,2370,20250404,3.59,4090,-39.98,20250107,2370,3.59,20250404,6540,-62.46,20240517,2370,3.59,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,131146,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2445,40,2,1.66,111745840,45129,101.39,2380,2585,2370,3125,1685,2405,2476.14,0.88,0,9195,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,736,-11.32,4.46,12,0.15,-216.00,548.00,6600,20240402,-62.95,2370,20250404,3.16,4090,-40.22,20250107,2370,3.16,20250404,6540,-62.61,20240517,2370,3.16,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,121138,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2455,50,2,2.08,102656975,41428,93.08,2380,2585,2370,3125,1685,2405,2477.96,0.88,0,11022,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,739,-11.37,4.48,12,0.14,-216.00,548.00,6600,20240402,-62.80,2370,20250404,3.59,4090,-39.98,20250107,2370,3.59,20250404,6540,-62.46,20240517,2370,3.59,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,111143,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2505,100,2,4.16,60754995,24699,55.49,2380,2505,2370,3125,1685,2405,2459.82,0.88,0,1152,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,754,-11.60,4.57,12,0.08,-216.00,548.00,6600,20240402,-62.05,2370,20250404,5.70,4090,-38.75,20250107,2370,5.70,20250404,6540,-61.70,20240517,2370,5.70,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,101143,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2470,65,2,2.70,33090345,13577,30.50,2380,2500,2370,3125,1685,2405,2437.24,0.88,0,-141,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,744,-11.44,4.51,12,0.05,-216.00,548.00,6600,20240402,-62.58,2370,20250404,4.22,4090,-39.61,20250107,2370,4.22,20250404,6540,-62.23,20240517,2370,4.22,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250404,091149,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2395,-10,5,-0.42,5827540,2444,5.49,2380,2395,2370,3125,1685,2405,2384.43,0.88,0,-1807,2501,2452,2416,2367,2331,2435,2350,32,720,100,1630,5,1,30108433,721,-11.09,4.37,12,0.01,-216.00,548.00,6600,20240402,-63.71,2370,20250404,1.05,4090,-41.44,20250107,2370,1.05,20250404,6540,-63.38,20240517,2370,1.05,20250404,0.62,Y,418420,100,31 억,,264367,N,N,5,N,00,N
20250403,161124,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2405,-20,5,-0.82,107180875,44259,64.16,2440,2465,2380,3150,1700,2425,2421.67,0.85,0,8771,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,724,-11.13,4.39,12,0.15,-216.00,548.00,6610,20240322,-63.62,2380,20250403,1.05,4090,-41.20,20250107,2380,1.05,20250403,6540,-63.23,20240517,2380,1.05,20250403,0.62,Y,418420,100,31 억,,255801,N,N,5,N,00,N
20250403,151134,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2420,-5,5,-0.21,99674830,41153,59.66,2440,2465,2380,3150,1700,2425,2422.06,0.85,0,9644,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,729,-11.20,4.42,12,0.14,-216.00,548.00,6610,20240322,-63.39,2380,20250403,1.68,4090,-40.83,20250107,2380,1.68,20250403,6540,-63.00,20240517,2380,1.68,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N
20250403,141132,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2450,25,2,1.03,74006065,30507,44.22,2440,2465,2380,3150,1700,2425,2425.87,0.85,0,8433,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,738,-11.34,4.47,12,0.10,-216.00,548.00,6610,20240322,-62.93,2380,20250403,2.94,4090,-40.10,20250107,2380,2.94,20250403,6540,-62.54,20240517,2380,2.94,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,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 20250404 161134 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2500 95 2 3.95 139459575 56358 126.62 2380 2585 2370 3125 1685 2405 2474.51 0.88 0 14985 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 753 -11.57 4.56 12 0.19 -216.00 548.00 6600 20240402 -62.12 2370 20250404 5.49 4090 -38.88 20250107 2370 5.49 20250404 6540 -61.77 20240517 2370 5.49 20250404 0.62 Y 418420 100 31 억 264367 N N 457 N 00 N
3 20250404 151146 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2505 100 2 4.16 138476990 55965 125.74 2380 2585 2370 3125 1685 2405 2474.35 0.88 0 14695 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 754 -11.60 4.57 12 0.19 -216.00 548.00 6600 20240402 -62.05 2370 20250404 5.70 4090 -38.75 20250107 2370 5.70 20250404 6540 -61.70 20240517 2370 5.70 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
4 20250404 141149 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2455 50 2 2.08 124492605 50345 113.11 2380 2585 2370 3125 1685 2405 2472.79 0.88 0 11405 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 739 -11.37 4.48 12 0.17 -216.00 548.00 6600 20240402 -62.80 2370 20250404 3.59 4090 -39.98 20250107 2370 3.59 20250404 6540 -62.46 20240517 2370 3.59 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
5 20250404 131146 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2445 40 2 1.66 111745840 45129 101.39 2380 2585 2370 3125 1685 2405 2476.14 0.88 0 9195 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 736 -11.32 4.46 12 0.15 -216.00 548.00 6600 20240402 -62.95 2370 20250404 3.16 4090 -40.22 20250107 2370 3.16 20250404 6540 -62.61 20240517 2370 3.16 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
6 20250404 121138 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2455 50 2 2.08 102656975 41428 93.08 2380 2585 2370 3125 1685 2405 2477.96 0.88 0 11022 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 739 -11.37 4.48 12 0.14 -216.00 548.00 6600 20240402 -62.80 2370 20250404 3.59 4090 -39.98 20250107 2370 3.59 20250404 6540 -62.46 20240517 2370 3.59 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
7 20250404 111143 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2505 100 2 4.16 60754995 24699 55.49 2380 2505 2370 3125 1685 2405 2459.82 0.88 0 1152 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 754 -11.60 4.57 12 0.08 -216.00 548.00 6600 20240402 -62.05 2370 20250404 5.70 4090 -38.75 20250107 2370 5.70 20250404 6540 -61.70 20240517 2370 5.70 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
8 20250404 101143 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2470 65 2 2.70 33090345 13577 30.50 2380 2500 2370 3125 1685 2405 2437.24 0.88 0 -141 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 744 -11.44 4.51 12 0.05 -216.00 548.00 6600 20240402 -62.58 2370 20250404 4.22 4090 -39.61 20250107 2370 4.22 20250404 6540 -62.23 20240517 2370 4.22 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
9 20250404 091149 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2395 -10 5 -0.42 5827540 2444 5.49 2380 2395 2370 3125 1685 2405 2384.43 0.88 0 -1807 2501 2452 2416 2367 2331 2435 2350 32 720 100 1630 5 1 30108433 721 -11.09 4.37 12 0.01 -216.00 548.00 6600 20240402 -63.71 2370 20250404 1.05 4090 -41.44 20250107 2370 1.05 20250404 6540 -63.38 20240517 2370 1.05 20250404 0.62 Y 418420 100 31 억 264367 N N 5 N 00 N
10 20250403 161124 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2405 -20 5 -0.82 107180875 44259 64.16 2440 2465 2380 3150 1700 2425 2421.67 0.85 0 8771 2718 2571 2483 2336 2248 2527 2292 32 725 100 1640 5 1 30108433 724 -11.13 4.39 12 0.15 -216.00 548.00 6610 20240322 -63.62 2380 20250403 1.05 4090 -41.20 20250107 2380 1.05 20250403 6540 -63.23 20240517 2380 1.05 20250403 0.62 Y 418420 100 31 억 255801 N N 5 N 00 N
11 20250403 151134 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2420 -5 5 -0.21 99674830 41153 59.66 2440 2465 2380 3150 1700 2425 2422.06 0.85 0 9644 2718 2571 2483 2336 2248 2527 2292 32 725 100 1640 5 1 30108433 729 -11.20 4.42 12 0.14 -216.00 548.00 6610 20240322 -63.39 2380 20250403 1.68 4090 -40.83 20250107 2380 1.68 20250403 6540 -63.00 20240517 2380 1.68 20250403 0.62 Y 418420 100 31 억 255801 N N 176 N 00 N
12 20250403 141132 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2450 25 2 1.03 74006065 30507 44.22 2440 2465 2380 3150 1700 2425 2425.87 0.85 0 8433 2718 2571 2483 2336 2248 2527 2292 32 725 100 1640 5 1 30108433 738 -11.34 4.47 12 0.10 -216.00 548.00 6610 20240322 -62.93 2380 20250403 2.94 4090 -40.10 20250107 2380 2.94 20250403 6540 -62.54 20240517 2380 2.94 20250403 0.62 Y 418420 100 31 억 255801 N N 176 N 00 N