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
125210/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
20250407,160738,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4875,-405,5,-7.67,343023530,69849,173.06,5180,5180,4840,6860,3700,5280,4910.93,1.48,0,-21501,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,804,37.79,1.14,12,0.42,129.00,4286.00,12830,20240605,-62.00,4840,20250407,0.72,7270,-32.94,20250207,4840,0.72,20250407,12830,-62.00,20240605,4840,0.72,20250407,4.38,Y,125210,500,82 억,,243810,N,N,6850,N,00,N
20250407,150744,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4920,-360,5,-6.82,311037890,63299,156.83,5180,5180,4840,6860,3700,5280,4913.79,1.48,0,-19234,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,812,38.14,1.15,12,0.38,129.00,4286.00,12830,20240605,-61.65,4840,20250407,1.65,7270,-32.32,20250207,4840,1.65,20250407,12830,-61.65,20240605,4840,1.65,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,140741,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4895,-385,5,-7.29,223469386,45329,112.31,5180,5180,4870,6860,3700,5280,4929.94,1.48,0,-14328,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,808,37.95,1.14,12,0.27,129.00,4286.00,12830,20240605,-61.85,4870,20250407,0.51,7270,-32.67,20250207,4870,0.51,20250407,12830,-61.85,20240605,4870,0.51,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,130740,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4925,-355,5,-6.72,175431636,35533,88.04,5180,5180,4870,6860,3700,5280,4937.15,1.48,0,-10562,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,812,38.18,1.15,12,0.22,129.00,4286.00,12830,20240605,-61.61,4870,20250407,1.13,7270,-32.26,20250207,4870,1.13,20250407,12830,-61.61,20240605,4870,1.13,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,120740,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4935,-345,5,-6.53,136643566,27632,68.46,5180,5180,4870,6860,3700,5280,4945.12,1.48,0,-6834,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,814,38.26,1.15,12,0.17,129.00,4286.00,12830,20240605,-61.54,4870,20250407,1.33,7270,-32.12,20250207,4870,1.33,20250407,12830,-61.54,20240605,4870,1.33,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,110741,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4940,-340,5,-6.44,111037716,22451,55.63,5180,5180,4870,6860,3700,5280,4945.78,1.48,0,-5554,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,815,38.29,1.15,12,0.14,129.00,4286.00,12830,20240605,-61.50,4870,20250407,1.44,7270,-32.05,20250207,4870,1.44,20250407,12830,-61.50,20240605,4870,1.44,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,100741,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4915,-365,5,-6.91,78320125,15805,39.16,5180,5180,4870,6860,3700,5280,4955.40,1.48,0,-5158,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,5,1,16496790,811,38.10,1.15,12,0.10,129.00,4286.00,12830,20240605,-61.69,4870,20250407,0.92,7270,-32.39,20250207,4870,0.92,20250407,12830,-61.69,20240605,4870,0.92,20250407,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250407,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-230,5,-4.36,4619140,903,2.24,5180,5180,5050,6860,3700,5280,5115.33,1.48,0,-553,5493,5386,5193,5086,4893,5440,5140,82,1580,500,3690,10,1,16496790,833,39.15,1.18,12,0.01,129.00,4286.00,12830,20240605,-60.64,4920,20241209,2.64,7270,-30.54,20250207,5000,1.00,20250404,12830,-60.64,20240605,4920,2.64,20241209,4.38,Y,125210,500,82 억,,243810,N,N,1229,N,00,N
20250404,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,40,2,0.76,208309360,40361,173.89,5000,5300,5000,6810,3670,5240,5161.10,1.45,0,4690,5386,5312,5226,5152,5066,5350,5190,82,1570,500,3660,10,1,16496790,871,40.93,1.23,12,0.24,129.00,4286.00,12830,20240605,-58.85,4920,20241209,7.32,7270,-27.37,20250207,5000,5.60,20250404,12830,-58.85,20240605,4920,7.32,20241209,4.39,Y,125210,500,82 억,,239380,N,N,1229,N,00,N
20250404,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,20,2,0.38,201686410,39102,168.46,5000,5300,5000,6810,3670,5240,5157.96,1.45,0,5107,5386,5312,5226,5152,5066,5350,5190,82,1570,500,3660,10,1,16496790,868,40.78,1.23,12,0.24,129.00,4286.00,12830,20240605,-59.00,4920,20241209,6.91,7270,-27.65,20250207,5000,5.20,20250404,12830,-59.00,20240605,4920,6.91,20241209,4.39,Y,125210,500,82 억,,239380,N,N,1930,N,00,N
20250404,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-110,5,-2.10,165006070,31990,137.82,5000,5300,5000,6810,3670,5240,5158.05,1.45,0,990,5386,5312,5226,5152,5066,5350,5190,82,1570,500,3660,10,1,16496790,846,39.77,1.20,12,0.19,129.00,4286.00,12830,20240605,-60.02,4920,20241209,4.27,7270,-29.44,20250207,5000,2.60,20250404,12830,-60.02,20240605,4920,4.27,20241209,4.39,Y,125210,500,82 억,,239380,N,N,1930,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 160738 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4875 -405 5 -7.67 343023530 69849 173.06 5180 5180 4840 6860 3700 5280 4910.93 1.48 0 -21501 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 804 37.79 1.14 12 0.42 129.00 4286.00 12830 20240605 -62.00 4840 20250407 0.72 7270 -32.94 20250207 4840 0.72 20250407 12830 -62.00 20240605 4840 0.72 20250407 4.38 Y 125210 500 82 억 243810 N N 6850 N 00 N
3 20250407 150744 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4920 -360 5 -6.82 311037890 63299 156.83 5180 5180 4840 6860 3700 5280 4913.79 1.48 0 -19234 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 812 38.14 1.15 12 0.38 129.00 4286.00 12830 20240605 -61.65 4840 20250407 1.65 7270 -32.32 20250207 4840 1.65 20250407 12830 -61.65 20240605 4840 1.65 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
4 20250407 140741 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4895 -385 5 -7.29 223469386 45329 112.31 5180 5180 4870 6860 3700 5280 4929.94 1.48 0 -14328 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 808 37.95 1.14 12 0.27 129.00 4286.00 12830 20240605 -61.85 4870 20250407 0.51 7270 -32.67 20250207 4870 0.51 20250407 12830 -61.85 20240605 4870 0.51 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
5 20250407 130740 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4925 -355 5 -6.72 175431636 35533 88.04 5180 5180 4870 6860 3700 5280 4937.15 1.48 0 -10562 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 812 38.18 1.15 12 0.22 129.00 4286.00 12830 20240605 -61.61 4870 20250407 1.13 7270 -32.26 20250207 4870 1.13 20250407 12830 -61.61 20240605 4870 1.13 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
6 20250407 120740 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4935 -345 5 -6.53 136643566 27632 68.46 5180 5180 4870 6860 3700 5280 4945.12 1.48 0 -6834 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 814 38.26 1.15 12 0.17 129.00 4286.00 12830 20240605 -61.54 4870 20250407 1.33 7270 -32.12 20250207 4870 1.33 20250407 12830 -61.54 20240605 4870 1.33 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
7 20250407 110741 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4940 -340 5 -6.44 111037716 22451 55.63 5180 5180 4870 6860 3700 5280 4945.78 1.48 0 -5554 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 815 38.29 1.15 12 0.14 129.00 4286.00 12830 20240605 -61.50 4870 20250407 1.44 7270 -32.05 20250207 4870 1.44 20250407 12830 -61.50 20240605 4870 1.44 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
8 20250407 100741 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4915 -365 5 -6.91 78320125 15805 39.16 5180 5180 4870 6860 3700 5280 4955.40 1.48 0 -5158 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 5 1 16496790 811 38.10 1.15 12 0.10 129.00 4286.00 12830 20240605 -61.69 4870 20250407 0.92 7270 -32.39 20250207 4870 0.92 20250407 12830 -61.69 20240605 4870 0.92 20250407 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
9 20250407 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 -230 5 -4.36 4619140 903 2.24 5180 5180 5050 6860 3700 5280 5115.33 1.48 0 -553 5493 5386 5193 5086 4893 5440 5140 82 1580 500 3690 10 1 16496790 833 39.15 1.18 12 0.01 129.00 4286.00 12830 20240605 -60.64 4920 20241209 2.64 7270 -30.54 20250207 5000 1.00 20250404 12830 -60.64 20240605 4920 2.64 20241209 4.38 Y 125210 500 82 억 243810 N N 1229 N 00 N
10 20250404 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 40 2 0.76 208309360 40361 173.89 5000 5300 5000 6810 3670 5240 5161.10 1.45 0 4690 5386 5312 5226 5152 5066 5350 5190 82 1570 500 3660 10 1 16496790 871 40.93 1.23 12 0.24 129.00 4286.00 12830 20240605 -58.85 4920 20241209 7.32 7270 -27.37 20250207 5000 5.60 20250404 12830 -58.85 20240605 4920 7.32 20241209 4.39 Y 125210 500 82 억 239380 N N 1229 N 00 N
11 20250404 150745 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 20 2 0.38 201686410 39102 168.46 5000 5300 5000 6810 3670 5240 5157.96 1.45 0 5107 5386 5312 5226 5152 5066 5350 5190 82 1570 500 3660 10 1 16496790 868 40.78 1.23 12 0.24 129.00 4286.00 12830 20240605 -59.00 4920 20241209 6.91 7270 -27.65 20250207 5000 5.20 20250404 12830 -59.00 20240605 4920 6.91 20241209 4.39 Y 125210 500 82 억 239380 N N 1930 N 00 N
12 20250404 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 -110 5 -2.10 165006070 31990 137.82 5000 5300 5000 6810 3670 5240 5158.05 1.45 0 990 5386 5312 5226 5152 5066 5350 5190 82 1570 500 3660 10 1 16496790 846 39.77 1.20 12 0.19 129.00 4286.00 12830 20240605 -60.02 4920 20241209 4.27 7270 -29.44 20250207 5000 2.60 20250404 12830 -60.02 20240605 4920 4.27 20241209 4.39 Y 125210 500 82 억 239380 N N 1930 N 00 N