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
094970/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
20250407,160651,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2100,-180,5,-7.89,360225343,167858,97.73,2225,2230,2090,2960,1600,2280,2147.10,4.12,0,-25418,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,352,3.95,0.26,12,1.00,532.00,8198.00,7070,20240612,-70.30,2090,20250407,0.48,3050,-31.15,20250106,2090,0.48,20250407,7070,-70.30,20240612,2090,0.48,20250407,2.70,Y,094970,500,83 억,,689271,N,N,1645,N,00,N
20250407,150656,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2100,-180,5,-7.89,334865173,155780,90.69,2225,2230,2095,2960,1600,2280,2149.60,4.12,0,-25392,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,352,3.95,0.26,12,0.93,532.00,8198.00,7070,20240612,-70.30,2095,20250407,0.24,3050,-31.15,20250106,2095,0.24,20250407,7070,-70.30,20240612,2095,0.24,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,140653,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2115,-165,5,-7.24,278297773,128970,75.09,2225,2230,2110,2960,1600,2280,2157.85,4.12,0,-26721,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,354,3.98,0.26,12,0.77,532.00,8198.00,7070,20240612,-70.08,2110,20250407,0.24,3050,-30.66,20250106,2110,0.24,20250407,7070,-70.08,20240612,2110,0.24,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,130652,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2130,-150,5,-6.58,241894548,111809,65.09,2225,2230,2110,2960,1600,2280,2163.46,4.12,0,-27729,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,357,4.00,0.26,12,0.67,532.00,8198.00,7070,20240612,-69.87,2110,20250407,0.95,3050,-30.16,20250106,2110,0.95,20250407,7070,-69.87,20240612,2110,0.95,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,120652,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2150,-130,5,-5.70,200663454,92435,53.82,2225,2230,2140,2960,1600,2280,2170.86,4.12,0,-28829,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,360,4.04,0.26,12,0.55,532.00,8198.00,7070,20240612,-69.59,2140,20250407,0.47,3050,-29.51,20250106,2140,0.47,20250407,7070,-69.59,20240612,2140,0.47,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,110653,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2160,-120,5,-5.26,173565970,79840,46.48,2225,2230,2140,2960,1600,2280,2173.92,4.12,0,-28484,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,362,4.06,0.26,12,0.48,532.00,8198.00,7070,20240612,-69.45,2140,20250407,0.93,3050,-29.18,20250106,2140,0.93,20250407,7070,-69.45,20240612,2140,0.93,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,100652,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2155,-125,5,-5.48,151095970,69434,40.42,2225,2230,2140,2960,1600,2280,2176.11,4.12,0,-27455,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,361,4.05,0.26,12,0.41,532.00,8198.00,7070,20240612,-69.52,2140,20250407,0.70,3050,-29.34,20250106,2140,0.70,20250407,7070,-69.52,20240612,2140,0.70,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250407,090653,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2195,-85,5,-3.73,44685295,20307,11.82,2225,2230,2165,2960,1600,2280,2200.49,4.12,0,246,2330,2305,2270,2245,2210,2287,2227,84,680,500,1590,5,1,16748240,368,4.13,0.27,12,0.12,532.00,8198.00,7070,20240612,-68.95,2165,20250407,1.39,3050,-28.03,20250106,2165,1.39,20250407,7070,-68.95,20240612,2165,1.39,20250407,2.70,Y,094970,500,83 억,,689271,N,N,2479,N,00,N
20250404,160650,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2280,-35,5,-1.51,388687227,171610,148.74,2285,2295,2235,3005,1625,2315,2264.86,4.12,0,-20471,2368,2341,2288,2261,2208,2355,2275,84,690,500,1620,5,1,16748240,382,4.29,0.28,12,1.02,532.00,8198.00,7070,20240612,-67.75,2235,20250404,2.01,3050,-25.25,20250106,2235,2.01,20250404,7070,-67.75,20240612,2235,2.01,20250404,2.73,Y,094970,500,83 억,,690338,N,N,2479,N,00,N
20250404,150656,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2265,-50,5,-2.16,360331117,159167,137.95,2285,2295,2235,3005,1625,2315,2263.86,4.12,0,-25996,2368,2341,2288,2261,2208,2355,2275,84,690,500,1620,5,1,16748240,379,4.26,0.28,12,0.95,532.00,8198.00,7070,20240612,-67.96,2235,20250404,1.34,3050,-25.74,20250106,2235,1.34,20250404,7070,-67.96,20240612,2235,1.34,20250404,2.73,Y,094970,500,83 억,,690338,N,N,0,N,00,N
20250404,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-75,5,-3.24,298801902,131985,114.39,2285,2295,2240,3005,1625,2315,2263.91,4.12,0,-30450,2368,2341,2288,2261,2208,2355,2275,84,690,500,1620,5,1,16748240,375,4.21,0.27,12,0.79,532.00,8198.00,7070,20240612,-68.32,2235,20250403,0.22,3050,-26.56,20250106,2235,0.22,20250403,7070,-68.32,20240612,2235,0.22,20250403,2.73,Y,094970,500,83 억,,690338,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 160651 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2100 -180 5 -7.89 360225343 167858 97.73 2225 2230 2090 2960 1600 2280 2147.10 4.12 0 -25418 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 352 3.95 0.26 12 1.00 532.00 8198.00 7070 20240612 -70.30 2090 20250407 0.48 3050 -31.15 20250106 2090 0.48 20250407 7070 -70.30 20240612 2090 0.48 20250407 2.70 Y 094970 500 83 억 689271 N N 1645 N 00 N
3 20250407 150656 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2100 -180 5 -7.89 334865173 155780 90.69 2225 2230 2095 2960 1600 2280 2149.60 4.12 0 -25392 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 352 3.95 0.26 12 0.93 532.00 8198.00 7070 20240612 -70.30 2095 20250407 0.24 3050 -31.15 20250106 2095 0.24 20250407 7070 -70.30 20240612 2095 0.24 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
4 20250407 140653 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2115 -165 5 -7.24 278297773 128970 75.09 2225 2230 2110 2960 1600 2280 2157.85 4.12 0 -26721 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 354 3.98 0.26 12 0.77 532.00 8198.00 7070 20240612 -70.08 2110 20250407 0.24 3050 -30.66 20250106 2110 0.24 20250407 7070 -70.08 20240612 2110 0.24 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
5 20250407 130652 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2130 -150 5 -6.58 241894548 111809 65.09 2225 2230 2110 2960 1600 2280 2163.46 4.12 0 -27729 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 357 4.00 0.26 12 0.67 532.00 8198.00 7070 20240612 -69.87 2110 20250407 0.95 3050 -30.16 20250106 2110 0.95 20250407 7070 -69.87 20240612 2110 0.95 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
6 20250407 120652 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2150 -130 5 -5.70 200663454 92435 53.82 2225 2230 2140 2960 1600 2280 2170.86 4.12 0 -28829 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 360 4.04 0.26 12 0.55 532.00 8198.00 7070 20240612 -69.59 2140 20250407 0.47 3050 -29.51 20250106 2140 0.47 20250407 7070 -69.59 20240612 2140 0.47 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
7 20250407 110653 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2160 -120 5 -5.26 173565970 79840 46.48 2225 2230 2140 2960 1600 2280 2173.92 4.12 0 -28484 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 362 4.06 0.26 12 0.48 532.00 8198.00 7070 20240612 -69.45 2140 20250407 0.93 3050 -29.18 20250106 2140 0.93 20250407 7070 -69.45 20240612 2140 0.93 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
8 20250407 100652 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2155 -125 5 -5.48 151095970 69434 40.42 2225 2230 2140 2960 1600 2280 2176.11 4.12 0 -27455 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 361 4.05 0.26 12 0.41 532.00 8198.00 7070 20240612 -69.52 2140 20250407 0.70 3050 -29.34 20250106 2140 0.70 20250407 7070 -69.52 20240612 2140 0.70 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
9 20250407 090653 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2195 -85 5 -3.73 44685295 20307 11.82 2225 2230 2165 2960 1600 2280 2200.49 4.12 0 246 2330 2305 2270 2245 2210 2287 2227 84 680 500 1590 5 1 16748240 368 4.13 0.27 12 0.12 532.00 8198.00 7070 20240612 -68.95 2165 20250407 1.39 3050 -28.03 20250106 2165 1.39 20250407 7070 -68.95 20240612 2165 1.39 20250407 2.70 Y 094970 500 83 억 689271 N N 2479 N 00 N
10 20250404 160650 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2280 -35 5 -1.51 388687227 171610 148.74 2285 2295 2235 3005 1625 2315 2264.86 4.12 0 -20471 2368 2341 2288 2261 2208 2355 2275 84 690 500 1620 5 1 16748240 382 4.29 0.28 12 1.02 532.00 8198.00 7070 20240612 -67.75 2235 20250404 2.01 3050 -25.25 20250106 2235 2.01 20250404 7070 -67.75 20240612 2235 2.01 20250404 2.73 Y 094970 500 83 억 690338 N N 2479 N 00 N
11 20250404 150656 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2265 -50 5 -2.16 360331117 159167 137.95 2285 2295 2235 3005 1625 2315 2263.86 4.12 0 -25996 2368 2341 2288 2261 2208 2355 2275 84 690 500 1620 5 1 16748240 379 4.26 0.28 12 0.95 532.00 8198.00 7070 20240612 -67.96 2235 20250404 1.34 3050 -25.74 20250106 2235 1.34 20250404 7070 -67.96 20240612 2235 1.34 20250404 2.73 Y 094970 500 83 억 690338 N N 0 N 00 N
12 20250404 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -75 5 -3.24 298801902 131985 114.39 2285 2295 2240 3005 1625 2315 2263.91 4.12 0 -30450 2368 2341 2288 2261 2208 2355 2275 84 690 500 1620 5 1 16748240 375 4.21 0.27 12 0.79 532.00 8198.00 7070 20240612 -68.32 2235 20250403 0.22 3050 -26.56 20250106 2235 0.22 20250403 7070 -68.32 20240612 2235 0.22 20250403 2.73 Y 094970 500 83 억 690338 N N 0 N 00 N