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
129890/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
20250407,160743,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,891,-16,5,-1.76,118590802,132330,237.84,900,930,880,1179,635,907,896.18,1.70,0,-9654,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,451,9.58,0.71,12,0.26,93.00,1252.00,1693,20240524,-47.37,880,20250407,1.25,1170,-23.85,20250120,880,1.25,20250407,1693,-47.37,20240524,880,1.25,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,150749,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,897,-10,5,-1.10,99988013,111459,200.33,900,930,880,1179,635,907,897.08,1.70,0,-8256,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,454,9.65,0.72,12,0.22,93.00,1252.00,1693,20240524,-47.02,880,20250407,1.93,1170,-23.33,20250120,880,1.93,20250407,1693,-47.02,20240524,880,1.93,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,140746,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,901,-6,5,-0.66,91784296,102264,183.80,900,930,880,1179,635,907,897.52,1.70,0,-9824,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,456,9.69,0.72,12,0.20,93.00,1252.00,1693,20240524,-46.78,880,20250407,2.39,1170,-22.99,20250120,880,2.39,20250407,1693,-46.78,20240524,880,2.39,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,130745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,907,0,3,0.00,78041654,86955,156.28,900,930,880,1179,635,907,897.49,1.70,0,-11373,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,459,9.75,0.72,12,0.17,93.00,1252.00,1693,20240524,-46.43,880,20250407,3.07,1170,-22.48,20250120,880,3.07,20250407,1693,-46.43,20240524,880,3.07,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,120744,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,914,7,2,0.77,73601864,82074,147.51,900,930,880,1179,635,907,896.77,1.70,0,-9639,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,463,9.83,0.73,12,0.16,93.00,1252.00,1693,20240524,-46.01,880,20250407,3.86,1170,-21.88,20250120,880,3.86,20250407,1693,-46.01,20240524,880,3.86,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,110745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,920,13,2,1.43,65084697,72659,130.59,900,930,880,1179,635,907,895.76,1.70,0,-10854,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,466,9.89,0.73,12,0.14,93.00,1252.00,1693,20240524,-45.66,880,20250407,4.55,1170,-21.37,20250120,880,4.55,20250407,1693,-45.66,20240524,880,4.55,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,100745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,905,-2,5,-0.22,51445404,57668,103.65,900,930,880,1179,635,907,892.10,1.70,0,-9514,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,458,9.73,0.72,12,0.11,93.00,1252.00,1693,20240524,-46.54,880,20250407,2.84,1170,-22.65,20250120,880,2.84,20250407,1693,-46.54,20240524,880,2.84,20250407,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250407,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,893,-14,5,-1.54,8094271,9038,16.24,900,907,893,1179,635,907,895.58,1.70,0,459,929,918,909,898,889,913,893,51,272,100,610,1,1,50643410,452,9.60,0.71,12,0.02,93.00,1252.00,1693,20240524,-47.25,889,20250331,0.45,1170,-23.68,20250120,889,0.45,20250331,1693,-47.25,20240524,889,0.45,20250331,0.73,Y,129890,100,50 억,,858734,N,N,0,N,00,N
20250404,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-5,5,-0.55,50563282,55638,121.26,913,920,900,1185,639,912,908.81,1.68,0,7593,960,936,919,895,878,948,907,51,273,100,620,1,1,50643410,459,9.75,0.72,12,0.11,93.00,1252.00,1693,20240524,-46.43,889,20250331,2.02,1170,-22.48,20250120,889,2.02,20250331,1693,-46.43,20240524,889,2.02,20250331,0.73,Y,129890,100,50 억,,851142,N,N,0,N,00,N
20250404,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,5,2,0.55,48498035,53361,116.29,913,920,900,1185,639,912,908.87,1.68,0,9320,960,936,919,895,878,948,907,51,273,100,620,1,1,50643410,464,9.86,0.73,12,0.11,93.00,1252.00,1693,20240524,-45.84,889,20250331,3.15,1170,-21.62,20250120,889,3.15,20250331,1693,-45.84,20240524,889,3.15,20250331,0.73,Y,129890,100,50 억,,851142,N,N,0,N,00,N
20250404,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,-3,5,-0.33,47105248,51831,112.96,913,920,900,1185,639,912,908.82,1.68,0,9250,960,936,919,895,878,948,907,51,273,100,620,1,1,50643410,460,9.77,0.73,12,0.10,93.00,1252.00,1693,20240524,-46.31,889,20250331,2.25,1170,-22.31,20250120,889,2.25,20250331,1693,-46.31,20240524,889,2.25,20250331,0.73,Y,129890,100,50 억,,851142,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 160743 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 891 -16 5 -1.76 118590802 132330 237.84 900 930 880 1179 635 907 896.18 1.70 0 -9654 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 451 9.58 0.71 12 0.26 93.00 1252.00 1693 20240524 -47.37 880 20250407 1.25 1170 -23.85 20250120 880 1.25 20250407 1693 -47.37 20240524 880 1.25 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
3 20250407 150749 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 897 -10 5 -1.10 99988013 111459 200.33 900 930 880 1179 635 907 897.08 1.70 0 -8256 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 454 9.65 0.72 12 0.22 93.00 1252.00 1693 20240524 -47.02 880 20250407 1.93 1170 -23.33 20250120 880 1.93 20250407 1693 -47.02 20240524 880 1.93 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
4 20250407 140746 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 901 -6 5 -0.66 91784296 102264 183.80 900 930 880 1179 635 907 897.52 1.70 0 -9824 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 456 9.69 0.72 12 0.20 93.00 1252.00 1693 20240524 -46.78 880 20250407 2.39 1170 -22.99 20250120 880 2.39 20250407 1693 -46.78 20240524 880 2.39 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
5 20250407 130745 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 907 0 3 0.00 78041654 86955 156.28 900 930 880 1179 635 907 897.49 1.70 0 -11373 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 459 9.75 0.72 12 0.17 93.00 1252.00 1693 20240524 -46.43 880 20250407 3.07 1170 -22.48 20250120 880 3.07 20250407 1693 -46.43 20240524 880 3.07 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
6 20250407 120744 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 914 7 2 0.77 73601864 82074 147.51 900 930 880 1179 635 907 896.77 1.70 0 -9639 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 463 9.83 0.73 12 0.16 93.00 1252.00 1693 20240524 -46.01 880 20250407 3.86 1170 -21.88 20250120 880 3.86 20250407 1693 -46.01 20240524 880 3.86 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
7 20250407 110745 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 920 13 2 1.43 65084697 72659 130.59 900 930 880 1179 635 907 895.76 1.70 0 -10854 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 466 9.89 0.73 12 0.14 93.00 1252.00 1693 20240524 -45.66 880 20250407 4.55 1170 -21.37 20250120 880 4.55 20250407 1693 -45.66 20240524 880 4.55 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
8 20250407 100745 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 905 -2 5 -0.22 51445404 57668 103.65 900 930 880 1179 635 907 892.10 1.70 0 -9514 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 458 9.73 0.72 12 0.11 93.00 1252.00 1693 20240524 -46.54 880 20250407 2.84 1170 -22.65 20250120 880 2.84 20250407 1693 -46.54 20240524 880 2.84 20250407 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
9 20250407 090747 57 100.00 KOSDAQ 전기·전자 N N N N N 893 -14 5 -1.54 8094271 9038 16.24 900 907 893 1179 635 907 895.58 1.70 0 459 929 918 909 898 889 913 893 51 272 100 610 1 1 50643410 452 9.60 0.71 12 0.02 93.00 1252.00 1693 20240524 -47.25 889 20250331 0.45 1170 -23.68 20250120 889 0.45 20250331 1693 -47.25 20240524 889 0.45 20250331 0.73 Y 129890 100 50 억 858734 N N 0 N 00 N
10 20250404 160742 57 100.00 KOSDAQ 전기·전자 N N N N N 907 -5 5 -0.55 50563282 55638 121.26 913 920 900 1185 639 912 908.81 1.68 0 7593 960 936 919 895 878 948 907 51 273 100 620 1 1 50643410 459 9.75 0.72 12 0.11 93.00 1252.00 1693 20240524 -46.43 889 20250331 2.02 1170 -22.48 20250120 889 2.02 20250331 1693 -46.43 20240524 889 2.02 20250331 0.73 Y 129890 100 50 억 851142 N N 0 N 00 N
11 20250404 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 917 5 2 0.55 48498035 53361 116.29 913 920 900 1185 639 912 908.87 1.68 0 9320 960 936 919 895 878 948 907 51 273 100 620 1 1 50643410 464 9.86 0.73 12 0.11 93.00 1252.00 1693 20240524 -45.84 889 20250331 3.15 1170 -21.62 20250120 889 3.15 20250331 1693 -45.84 20240524 889 3.15 20250331 0.73 Y 129890 100 50 억 851142 N N 0 N 00 N
12 20250404 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 909 -3 5 -0.33 47105248 51831 112.96 913 920 900 1185 639 912 908.82 1.68 0 9250 960 936 919 895 878 948 907 51 273 100 620 1 1 50643410 460 9.77 0.73 12 0.10 93.00 1252.00 1693 20240524 -46.31 889 20250331 2.25 1170 -22.31 20250120 889 2.25 20250331 1693 -46.31 20240524 889 2.25 20250331 0.73 Y 129890 100 50 억 851142 N N 0 N 00 N