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
085670/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
20250407,160624,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,3915,-335,5,-7.88,844379455,212417,293.59,4020,4145,3900,5520,2975,4250,3975.13,2.95,0,-105310,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,957,5.95,0.94,12,0.87,658.00,4153.00,9440,20240329,-58.53,3900,20250407,0.38,6250,-37.36,20250106,3900,0.38,20250407,8400,-53.39,20240510,3900,0.38,20250407,5.25,Y,085670,500,122 억,,722320,N,N,15619,N,00,N
20250407,150629,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,3920,-330,5,-7.76,768442190,192989,266.74,4020,4145,3920,5520,2975,4250,3981.79,2.95,0,-97984,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,958,5.96,0.94,12,0.79,658.00,4153.00,9440,20240329,-58.47,3920,20250407,0.00,6250,-37.28,20250106,3920,0.00,20250407,8400,-53.33,20240510,3920,0.00,20250407,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,140626,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,3935,-315,5,-7.41,707394100,177455,245.27,4020,4145,3930,5520,2975,4250,3986.33,2.95,0,-90542,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,962,5.98,0.95,12,0.73,658.00,4153.00,9440,20240329,-58.32,3930,20250407,0.13,6250,-37.04,20250106,3930,0.13,20250407,8400,-53.15,20240510,3930,0.13,20250407,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,130625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3975,-275,5,-6.47,561221130,140503,194.20,4020,4145,3960,5520,2975,4250,3994.37,2.95,0,-71216,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,972,6.04,0.96,12,0.57,658.00,4153.00,9440,20240329,-57.89,3955,20241209,0.51,6250,-36.40,20250106,3960,0.38,20250407,8400,-52.68,20240510,3955,0.51,20241209,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,120625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4000,-250,5,-5.88,453735215,113448,156.80,4020,4145,3960,5520,2975,4250,3999.50,2.95,0,-64516,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,978,6.08,0.96,12,0.46,658.00,4153.00,9440,20240329,-57.63,3955,20241209,1.14,6250,-36.00,20250106,3960,1.01,20250407,8400,-52.38,20240510,3955,1.14,20241209,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,110626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4025,-225,5,-5.29,389550315,97414,134.64,4020,4145,3960,5520,2975,4250,3998.92,2.95,0,-51312,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,984,6.12,0.97,12,0.40,658.00,4153.00,9440,20240329,-57.36,3955,20241209,1.77,6250,-35.60,20250106,3960,1.64,20250407,8400,-52.08,20240510,3955,1.77,20241209,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,100626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3980,-270,5,-6.35,319953560,80018,110.60,4020,4145,3960,5520,2975,4250,3998.52,2.95,0,-50150,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,973,6.05,0.96,12,0.33,658.00,4153.00,9440,20240329,-57.84,3955,20241209,0.63,6250,-36.32,20250106,3960,0.51,20250407,8400,-52.62,20240510,3955,0.63,20241209,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250407,090627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4020,-230,5,-5.41,97732065,24316,33.61,4020,4145,3995,5520,2975,4250,4019.25,2.95,0,-6359,4443,4346,4228,4131,4013,4395,4180,122,1270,500,3060,5,1,24450761,983,6.11,0.97,12,0.10,658.00,4153.00,9440,20240329,-57.42,3955,20241209,1.64,6250,-35.68,20250106,3995,0.63,20250407,8400,-52.14,20240510,3955,1.64,20241209,5.25,Y,085670,500,122 억,,722320,N,N,4322,N,00,N
20250404,160624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4250,50,2,1.19,304688726,72351,99.49,4150,4325,4110,5460,2940,4200,4211.25,3.00,0,-10206,4283,4241,4178,4136,4073,4262,4157,122,1260,500,3020,5,1,24450761,1039,6.46,1.02,12,0.30,658.00,4153.00,9440,20240329,-54.98,3955,20241209,7.46,6250,-32.00,20250106,4110,3.41,20250404,8400,-49.40,20240510,3955,7.46,20241209,5.26,Y,085670,500,122 억,,732680,N,N,4322,N,00,N
20250404,150630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4220,20,2,0.48,292201926,69399,95.43,4150,4325,4110,5460,2940,4200,4210.46,3.00,0,-10732,4283,4241,4178,4136,4073,4262,4157,122,1260,500,3020,5,1,24450761,1032,6.41,1.02,12,0.28,658.00,4153.00,9440,20240329,-55.30,3955,20241209,6.70,6250,-32.48,20250106,4110,2.68,20250404,8400,-49.76,20240510,3955,6.70,20241209,5.26,Y,085670,500,122 억,,732680,N,N,5042,N,00,N
20250404,140631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4150,-50,5,-1.19,262272151,62225,85.56,4150,4325,4110,5460,2940,4200,4214.90,3.00,0,-10623,4283,4241,4178,4136,4073,4262,4157,122,1260,500,3020,5,1,24450761,1015,6.31,1.00,12,0.25,658.00,4153.00,9440,20240329,-56.04,3955,20241209,4.93,6250,-33.60,20250106,4110,0.97,20250404,8400,-50.60,20240510,3955,4.93,20241209,5.26,Y,085670,500,122 억,,732680,N,N,5042,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 160624 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 3915 -335 5 -7.88 844379455 212417 293.59 4020 4145 3900 5520 2975 4250 3975.13 2.95 0 -105310 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 957 5.95 0.94 12 0.87 658.00 4153.00 9440 20240329 -58.53 3900 20250407 0.38 6250 -37.36 20250106 3900 0.38 20250407 8400 -53.39 20240510 3900 0.38 20250407 5.25 Y 085670 500 122 억 722320 N N 15619 N 00 N
3 20250407 150629 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 3920 -330 5 -7.76 768442190 192989 266.74 4020 4145 3920 5520 2975 4250 3981.79 2.95 0 -97984 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 958 5.96 0.94 12 0.79 658.00 4153.00 9440 20240329 -58.47 3920 20250407 0.00 6250 -37.28 20250106 3920 0.00 20250407 8400 -53.33 20240510 3920 0.00 20250407 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
4 20250407 140626 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 3935 -315 5 -7.41 707394100 177455 245.27 4020 4145 3930 5520 2975 4250 3986.33 2.95 0 -90542 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 962 5.98 0.95 12 0.73 658.00 4153.00 9440 20240329 -58.32 3930 20250407 0.13 6250 -37.04 20250106 3930 0.13 20250407 8400 -53.15 20240510 3930 0.13 20250407 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
5 20250407 130625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3975 -275 5 -6.47 561221130 140503 194.20 4020 4145 3960 5520 2975 4250 3994.37 2.95 0 -71216 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 972 6.04 0.96 12 0.57 658.00 4153.00 9440 20240329 -57.89 3955 20241209 0.51 6250 -36.40 20250106 3960 0.38 20250407 8400 -52.68 20240510 3955 0.51 20241209 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
6 20250407 120625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4000 -250 5 -5.88 453735215 113448 156.80 4020 4145 3960 5520 2975 4250 3999.50 2.95 0 -64516 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 978 6.08 0.96 12 0.46 658.00 4153.00 9440 20240329 -57.63 3955 20241209 1.14 6250 -36.00 20250106 3960 1.01 20250407 8400 -52.38 20240510 3955 1.14 20241209 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
7 20250407 110626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4025 -225 5 -5.29 389550315 97414 134.64 4020 4145 3960 5520 2975 4250 3998.92 2.95 0 -51312 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 984 6.12 0.97 12 0.40 658.00 4153.00 9440 20240329 -57.36 3955 20241209 1.77 6250 -35.60 20250106 3960 1.64 20250407 8400 -52.08 20240510 3955 1.77 20241209 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
8 20250407 100626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3980 -270 5 -6.35 319953560 80018 110.60 4020 4145 3960 5520 2975 4250 3998.52 2.95 0 -50150 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 973 6.05 0.96 12 0.33 658.00 4153.00 9440 20240329 -57.84 3955 20241209 0.63 6250 -36.32 20250106 3960 0.51 20250407 8400 -52.62 20240510 3955 0.63 20241209 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
9 20250407 090627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4020 -230 5 -5.41 97732065 24316 33.61 4020 4145 3995 5520 2975 4250 4019.25 2.95 0 -6359 4443 4346 4228 4131 4013 4395 4180 122 1270 500 3060 5 1 24450761 983 6.11 0.97 12 0.10 658.00 4153.00 9440 20240329 -57.42 3955 20241209 1.64 6250 -35.68 20250106 3995 0.63 20250407 8400 -52.14 20240510 3955 1.64 20241209 5.25 Y 085670 500 122 억 722320 N N 4322 N 00 N
10 20250404 160624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4250 50 2 1.19 304688726 72351 99.49 4150 4325 4110 5460 2940 4200 4211.25 3.00 0 -10206 4283 4241 4178 4136 4073 4262 4157 122 1260 500 3020 5 1 24450761 1039 6.46 1.02 12 0.30 658.00 4153.00 9440 20240329 -54.98 3955 20241209 7.46 6250 -32.00 20250106 4110 3.41 20250404 8400 -49.40 20240510 3955 7.46 20241209 5.26 Y 085670 500 122 억 732680 N N 4322 N 00 N
11 20250404 150630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4220 20 2 0.48 292201926 69399 95.43 4150 4325 4110 5460 2940 4200 4210.46 3.00 0 -10732 4283 4241 4178 4136 4073 4262 4157 122 1260 500 3020 5 1 24450761 1032 6.41 1.02 12 0.28 658.00 4153.00 9440 20240329 -55.30 3955 20241209 6.70 6250 -32.48 20250106 4110 2.68 20250404 8400 -49.76 20240510 3955 6.70 20241209 5.26 Y 085670 500 122 억 732680 N N 5042 N 00 N
12 20250404 140631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4150 -50 5 -1.19 262272151 62225 85.56 4150 4325 4110 5460 2940 4200 4214.90 3.00 0 -10623 4283 4241 4178 4136 4073 4262 4157 122 1260 500 3020 5 1 24450761 1015 6.31 1.00 12 0.25 658.00 4153.00 9440 20240329 -56.04 3955 20241209 4.93 6250 -33.60 20250106 4110 0.97 20250404 8400 -50.60 20240510 3955 4.93 20241209 5.26 Y 085670 500 122 억 732680 N N 5042 N 00 N