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
054040/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
20250407,160510,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4130,-315,5,-7.09,236330316,56733,300.60,4365,4365,4000,5770,3115,4445,4165.66,0.06,0,-11028,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,664,4.88,0.41,12,0.35,846.00,10143.00,6720,20240326,-38.54,4000,20250407,3.25,5320,-22.37,20250106,4000,3.25,20250407,6720,-38.54,20240507,4000,3.25,20250407,2.65,Y,054040,500,80 억,,10410,N,N,34,N,00,N
20250407,150514,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4150,-295,5,-6.64,217081986,52073,275.91,4365,4365,4000,5770,3115,4445,4168.80,0.06,0,-10544,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,667,4.91,0.41,12,0.32,846.00,10143.00,6720,20240326,-38.24,4000,20250407,3.75,5320,-21.99,20250106,4000,3.75,20250407,6720,-38.24,20240507,4000,3.75,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,140512,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4135,-310,5,-6.97,202499696,48547,257.23,4365,4365,4000,5770,3115,4445,4171.21,0.06,0,-10230,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,665,4.89,0.41,12,0.30,846.00,10143.00,6720,20240326,-38.47,4000,20250407,3.38,5320,-22.27,20250106,4000,3.38,20250407,6720,-38.47,20240507,4000,3.38,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,130510,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4165,-280,5,-6.30,174527850,41804,221.50,4365,4365,4000,5770,3115,4445,4174.91,0.06,0,-9219,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,669,4.92,0.41,12,0.26,846.00,10143.00,6720,20240326,-38.02,4000,20250407,4.12,5320,-21.71,20250106,4000,4.12,20250407,6720,-38.02,20240507,4000,4.12,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,120511,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4205,-240,5,-5.40,149294000,35775,189.56,4365,4365,4000,5770,3115,4445,4173.14,0.06,0,-4240,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,676,4.97,0.41,12,0.22,846.00,10143.00,6720,20240326,-37.43,4000,20250407,5.12,5320,-20.96,20250106,4000,5.12,20250407,6720,-37.43,20240507,4000,5.12,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,110512,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4215,-230,5,-5.17,135317385,32447,171.92,4365,4365,4000,5770,3115,4445,4170.41,0.06,0,-3209,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,677,4.98,0.42,12,0.20,846.00,10143.00,6720,20240326,-37.28,4000,20250407,5.38,5320,-20.77,20250106,4000,5.38,20250407,6720,-37.28,20240507,4000,5.38,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,100512,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4145,-300,5,-6.75,126387485,30313,160.62,4365,4365,4000,5770,3115,4445,4169.42,0.06,0,-2416,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,666,4.90,0.41,12,0.19,846.00,10143.00,6720,20240326,-38.32,4000,20250407,3.62,5320,-22.09,20250106,4000,3.62,20250407,6720,-38.32,20240507,4000,3.62,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250407,090512,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4270,-175,5,-3.94,11374100,2643,14.00,4365,4365,4270,5770,3115,4445,4303.48,0.06,0,-172,4538,4491,4413,4366,4288,4515,4390,80,1325,500,3110,5,1,16071290,686,5.05,0.42,12,0.02,846.00,10143.00,6720,20240326,-36.46,4270,20250407,0.00,5320,-19.74,20250106,4270,0.00,20250407,6720,-36.46,20240507,4270,0.00,20250407,2.65,Y,054040,500,80 억,,10410,N,N,13,N,00,N
20250404,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,20,2,0.45,83064045,18873,62.10,4380,4460,4335,5750,3100,4425,4401.21,0.06,0,1605,4515,4470,4385,4340,4255,4492,4362,80,1325,500,3090,5,1,16071290,714,5.25,0.44,12,0.12,846.00,10143.00,6940,20240325,-35.95,4270,20250401,4.10,5320,-16.45,20250106,4270,4.10,20250401,6720,-33.85,20240507,4270,4.10,20250401,2.66,Y,054040,500,80 억,,9129,N,N,13,N,00,N
20250404,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-10,5,-0.23,70271340,15981,52.58,4380,4460,4335,5750,3100,4425,4397.18,0.06,0,-490,4515,4470,4385,4340,4255,4492,4362,80,1325,500,3090,5,1,16071290,710,5.22,0.44,12,0.10,846.00,10143.00,6940,20240325,-36.38,4270,20250401,3.40,5320,-17.01,20250106,4270,3.40,20250401,6720,-34.30,20240507,4270,3.40,20250401,2.66,Y,054040,500,80 억,,9129,N,N,0,N,00,N
20250404,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-40,5,-0.90,44316900,10044,33.05,4380,4460,4335,5750,3100,4425,4412.28,0.06,0,-1117,4515,4470,4385,4340,4255,4492,4362,80,1325,500,3090,5,1,16071290,705,5.18,0.43,12,0.06,846.00,10143.00,6940,20240325,-36.82,4270,20250401,2.69,5320,-17.58,20250106,4270,2.69,20250401,6720,-34.75,20240507,4270,2.69,20250401,2.66,Y,054040,500,80 억,,9129,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 160510 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4130 -315 5 -7.09 236330316 56733 300.60 4365 4365 4000 5770 3115 4445 4165.66 0.06 0 -11028 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 664 4.88 0.41 12 0.35 846.00 10143.00 6720 20240326 -38.54 4000 20250407 3.25 5320 -22.37 20250106 4000 3.25 20250407 6720 -38.54 20240507 4000 3.25 20250407 2.65 Y 054040 500 80 억 10410 N N 34 N 00 N
3 20250407 150514 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4150 -295 5 -6.64 217081986 52073 275.91 4365 4365 4000 5770 3115 4445 4168.80 0.06 0 -10544 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 667 4.91 0.41 12 0.32 846.00 10143.00 6720 20240326 -38.24 4000 20250407 3.75 5320 -21.99 20250106 4000 3.75 20250407 6720 -38.24 20240507 4000 3.75 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
4 20250407 140512 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4135 -310 5 -6.97 202499696 48547 257.23 4365 4365 4000 5770 3115 4445 4171.21 0.06 0 -10230 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 665 4.89 0.41 12 0.30 846.00 10143.00 6720 20240326 -38.47 4000 20250407 3.38 5320 -22.27 20250106 4000 3.38 20250407 6720 -38.47 20240507 4000 3.38 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
5 20250407 130510 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4165 -280 5 -6.30 174527850 41804 221.50 4365 4365 4000 5770 3115 4445 4174.91 0.06 0 -9219 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 669 4.92 0.41 12 0.26 846.00 10143.00 6720 20240326 -38.02 4000 20250407 4.12 5320 -21.71 20250106 4000 4.12 20250407 6720 -38.02 20240507 4000 4.12 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
6 20250407 120511 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4205 -240 5 -5.40 149294000 35775 189.56 4365 4365 4000 5770 3115 4445 4173.14 0.06 0 -4240 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 676 4.97 0.41 12 0.22 846.00 10143.00 6720 20240326 -37.43 4000 20250407 5.12 5320 -20.96 20250106 4000 5.12 20250407 6720 -37.43 20240507 4000 5.12 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
7 20250407 110512 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4215 -230 5 -5.17 135317385 32447 171.92 4365 4365 4000 5770 3115 4445 4170.41 0.06 0 -3209 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 677 4.98 0.42 12 0.20 846.00 10143.00 6720 20240326 -37.28 4000 20250407 5.38 5320 -20.77 20250106 4000 5.38 20250407 6720 -37.28 20240507 4000 5.38 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
8 20250407 100512 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4145 -300 5 -6.75 126387485 30313 160.62 4365 4365 4000 5770 3115 4445 4169.42 0.06 0 -2416 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 666 4.90 0.41 12 0.19 846.00 10143.00 6720 20240326 -38.32 4000 20250407 3.62 5320 -22.09 20250106 4000 3.62 20250407 6720 -38.32 20240507 4000 3.62 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
9 20250407 090512 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4270 -175 5 -3.94 11374100 2643 14.00 4365 4365 4270 5770 3115 4445 4303.48 0.06 0 -172 4538 4491 4413 4366 4288 4515 4390 80 1325 500 3110 5 1 16071290 686 5.05 0.42 12 0.02 846.00 10143.00 6720 20240326 -36.46 4270 20250407 0.00 5320 -19.74 20250106 4270 0.00 20250407 6720 -36.46 20240507 4270 0.00 20250407 2.65 Y 054040 500 80 억 10410 N N 13 N 00 N
10 20250404 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 4445 20 2 0.45 83064045 18873 62.10 4380 4460 4335 5750 3100 4425 4401.21 0.06 0 1605 4515 4470 4385 4340 4255 4492 4362 80 1325 500 3090 5 1 16071290 714 5.25 0.44 12 0.12 846.00 10143.00 6940 20240325 -35.95 4270 20250401 4.10 5320 -16.45 20250106 4270 4.10 20250401 6720 -33.85 20240507 4270 4.10 20250401 2.66 Y 054040 500 80 억 9129 N N 13 N 00 N
11 20250404 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -10 5 -0.23 70271340 15981 52.58 4380 4460 4335 5750 3100 4425 4397.18 0.06 0 -490 4515 4470 4385 4340 4255 4492 4362 80 1325 500 3090 5 1 16071290 710 5.22 0.44 12 0.10 846.00 10143.00 6940 20240325 -36.38 4270 20250401 3.40 5320 -17.01 20250106 4270 3.40 20250401 6720 -34.30 20240507 4270 3.40 20250401 2.66 Y 054040 500 80 억 9129 N N 0 N 00 N
12 20250404 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 -40 5 -0.90 44316900 10044 33.05 4380 4460 4335 5750 3100 4425 4412.28 0.06 0 -1117 4515 4470 4385 4340 4255 4492 4362 80 1325 500 3090 5 1 16071290 705 5.18 0.43 12 0.06 846.00 10143.00 6940 20240325 -36.82 4270 20250401 2.69 5320 -17.58 20250106 4270 2.69 20250401 6720 -34.75 20240507 4270 2.69 20250401 2.66 Y 054040 500 80 억 9129 N N 0 N 00 N