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
138080/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
20250407,160751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8300,-700,5,-7.78,828682840,101504,615.51,8700,9040,7800,11700,6300,9000,8163.75,1.53,0,-17417,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,882,-2.66,1.07,12,0.96,-3118.00,7758.00,14520,20250204,-42.84,7800,20250407,6.41,14520,-42.84,20250204,7800,6.41,20250407,14520,-42.84,20250204,7800,6.41,20250407,0.90,Y,138080,500,53 억,,162989,N,N,3127,N,00,N
20250407,150757,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7930,-1070,5,-11.89,780551820,95591,579.66,8700,9040,7800,11700,6300,9000,8165.54,1.53,0,-16495,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,842,-2.54,1.02,12,0.90,-3118.00,7758.00,14520,20250204,-45.39,7800,20250407,1.67,14520,-45.39,20250204,7800,1.67,20250407,14520,-45.39,20250204,7800,1.67,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,140754,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7950,-1050,5,-11.67,674921825,82205,498.48,8700,9040,7950,11700,6300,9000,8210.23,1.53,0,-17749,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,845,-2.55,1.02,12,0.77,-3118.00,7758.00,14520,20250204,-45.25,7950,20250407,0.00,14520,-45.25,20250204,7950,0.00,20250407,14520,-45.25,20250204,7950,0.00,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,130753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8020,-980,5,-10.89,577287050,69985,424.38,8700,9040,8000,11700,6300,9000,8248.73,1.53,0,-16628,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,852,-2.57,1.03,12,0.66,-3118.00,7758.00,14520,20250204,-44.77,8000,20250407,0.25,14520,-44.77,20250204,8000,0.25,20250407,14520,-44.77,20250204,8000,0.25,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,120753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8070,-930,5,-10.33,479336120,57765,350.28,8700,9040,8070,11700,6300,9000,8298.04,1.53,0,-17371,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,857,-2.59,1.04,12,0.54,-3118.00,7758.00,14520,20250204,-44.42,8070,20250407,0.00,14520,-44.42,20250204,8070,0.00,20250407,14520,-44.42,20250204,8070,0.00,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,110754,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8120,-880,5,-9.78,365267175,43685,264.90,8700,9040,8090,11700,6300,9000,8361.39,1.53,0,-14287,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,863,-2.60,1.05,12,0.41,-3118.00,7758.00,14520,20250204,-44.08,8090,20250407,0.37,14520,-44.08,20250204,8090,0.37,20250407,14520,-44.08,20250204,8090,0.37,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,100754,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8210,-790,5,-8.78,248816660,29404,178.30,8700,9040,8200,11700,6300,9000,8462.00,1.53,0,-10578,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,872,-2.63,1.06,12,0.28,-3118.00,7758.00,14520,20250204,-43.46,8200,20250407,0.12,14520,-43.46,20250204,8200,0.12,20250407,14520,-43.46,20250204,8200,0.12,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250407,090755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8680,-320,5,-3.56,22247140,2599,15.76,8700,8700,8500,11700,6300,9000,8559.88,1.53,0,-75,9226,9112,8976,8862,8726,9170,8920,53,2700,500,6480,10,1,10624095,922,-2.78,1.12,12,0.02,-3118.00,7758.00,14520,20250204,-40.22,8500,20250407,2.12,14520,-40.22,20250204,8500,2.12,20250407,14520,-40.22,20250204,8500,2.12,20250407,0.90,Y,138080,500,53 억,,162989,N,N,2440,N,00,N
20250404,160751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,0,3,0.00,146663110,16455,60.07,8910,9090,8840,11700,6300,9000,8912.98,1.59,0,-6355,9260,9130,9060,8930,8860,9095,8895,53,2700,500,6480,10,1,10624095,956,-2.89,1.16,12,0.15,-3118.00,7758.00,14520,20250204,-38.02,8840,20250404,1.81,14520,-38.02,20250204,8840,1.81,20250404,14520,-38.02,20250204,8840,1.81,20250404,0.88,Y,138080,500,53 억,,169328,N,N,2440,N,00,N
20250404,150759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8930,-70,5,-0.78,140887020,15813,57.73,8910,9090,8840,11700,6300,9000,8909.57,1.59,0,-6081,9260,9130,9060,8930,8860,9095,8895,53,2700,500,6480,10,1,10624095,949,-2.86,1.15,12,0.15,-3118.00,7758.00,14520,20250204,-38.50,8840,20250404,1.02,14520,-38.50,20250204,8840,1.02,20250404,14520,-38.50,20250204,8840,1.02,20250404,0.88,Y,138080,500,53 억,,169328,N,N,542,N,00,N
20250404,140801,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8850,-150,5,-1.67,132572000,14875,54.30,8910,9090,8840,11700,6300,9000,8912.40,1.59,0,-6525,9260,9130,9060,8930,8860,9095,8895,53,2700,500,6480,10,1,10624095,940,-2.84,1.14,12,0.14,-3118.00,7758.00,14520,20250204,-39.05,8840,20250404,0.11,14520,-39.05,20250204,8840,0.11,20250404,14520,-39.05,20250204,8840,0.11,20250404,0.88,Y,138080,500,53 억,,169328,N,N,542,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 160751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8300 -700 5 -7.78 828682840 101504 615.51 8700 9040 7800 11700 6300 9000 8163.75 1.53 0 -17417 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 882 -2.66 1.07 12 0.96 -3118.00 7758.00 14520 20250204 -42.84 7800 20250407 6.41 14520 -42.84 20250204 7800 6.41 20250407 14520 -42.84 20250204 7800 6.41 20250407 0.90 Y 138080 500 53 억 162989 N N 3127 N 00 N
3 20250407 150757 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7930 -1070 5 -11.89 780551820 95591 579.66 8700 9040 7800 11700 6300 9000 8165.54 1.53 0 -16495 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 842 -2.54 1.02 12 0.90 -3118.00 7758.00 14520 20250204 -45.39 7800 20250407 1.67 14520 -45.39 20250204 7800 1.67 20250407 14520 -45.39 20250204 7800 1.67 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
4 20250407 140754 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7950 -1050 5 -11.67 674921825 82205 498.48 8700 9040 7950 11700 6300 9000 8210.23 1.53 0 -17749 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 845 -2.55 1.02 12 0.77 -3118.00 7758.00 14520 20250204 -45.25 7950 20250407 0.00 14520 -45.25 20250204 7950 0.00 20250407 14520 -45.25 20250204 7950 0.00 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
5 20250407 130753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8020 -980 5 -10.89 577287050 69985 424.38 8700 9040 8000 11700 6300 9000 8248.73 1.53 0 -16628 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 852 -2.57 1.03 12 0.66 -3118.00 7758.00 14520 20250204 -44.77 8000 20250407 0.25 14520 -44.77 20250204 8000 0.25 20250407 14520 -44.77 20250204 8000 0.25 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
6 20250407 120753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8070 -930 5 -10.33 479336120 57765 350.28 8700 9040 8070 11700 6300 9000 8298.04 1.53 0 -17371 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 857 -2.59 1.04 12 0.54 -3118.00 7758.00 14520 20250204 -44.42 8070 20250407 0.00 14520 -44.42 20250204 8070 0.00 20250407 14520 -44.42 20250204 8070 0.00 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
7 20250407 110754 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8120 -880 5 -9.78 365267175 43685 264.90 8700 9040 8090 11700 6300 9000 8361.39 1.53 0 -14287 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 863 -2.60 1.05 12 0.41 -3118.00 7758.00 14520 20250204 -44.08 8090 20250407 0.37 14520 -44.08 20250204 8090 0.37 20250407 14520 -44.08 20250204 8090 0.37 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
8 20250407 100754 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8210 -790 5 -8.78 248816660 29404 178.30 8700 9040 8200 11700 6300 9000 8462.00 1.53 0 -10578 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 872 -2.63 1.06 12 0.28 -3118.00 7758.00 14520 20250204 -43.46 8200 20250407 0.12 14520 -43.46 20250204 8200 0.12 20250407 14520 -43.46 20250204 8200 0.12 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
9 20250407 090755 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8680 -320 5 -3.56 22247140 2599 15.76 8700 8700 8500 11700 6300 9000 8559.88 1.53 0 -75 9226 9112 8976 8862 8726 9170 8920 53 2700 500 6480 10 1 10624095 922 -2.78 1.12 12 0.02 -3118.00 7758.00 14520 20250204 -40.22 8500 20250407 2.12 14520 -40.22 20250204 8500 2.12 20250407 14520 -40.22 20250204 8500 2.12 20250407 0.90 Y 138080 500 53 억 162989 N N 2440 N 00 N
10 20250404 160751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9000 0 3 0.00 146663110 16455 60.07 8910 9090 8840 11700 6300 9000 8912.98 1.59 0 -6355 9260 9130 9060 8930 8860 9095 8895 53 2700 500 6480 10 1 10624095 956 -2.89 1.16 12 0.15 -3118.00 7758.00 14520 20250204 -38.02 8840 20250404 1.81 14520 -38.02 20250204 8840 1.81 20250404 14520 -38.02 20250204 8840 1.81 20250404 0.88 Y 138080 500 53 억 169328 N N 2440 N 00 N
11 20250404 150759 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8930 -70 5 -0.78 140887020 15813 57.73 8910 9090 8840 11700 6300 9000 8909.57 1.59 0 -6081 9260 9130 9060 8930 8860 9095 8895 53 2700 500 6480 10 1 10624095 949 -2.86 1.15 12 0.15 -3118.00 7758.00 14520 20250204 -38.50 8840 20250404 1.02 14520 -38.50 20250204 8840 1.02 20250404 14520 -38.50 20250204 8840 1.02 20250404 0.88 Y 138080 500 53 억 169328 N N 542 N 00 N
12 20250404 140801 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 8850 -150 5 -1.67 132572000 14875 54.30 8910 9090 8840 11700 6300 9000 8912.40 1.59 0 -6525 9260 9130 9060 8930 8860 9095 8895 53 2700 500 6480 10 1 10624095 940 -2.84 1.14 12 0.14 -3118.00 7758.00 14520 20250204 -39.05 8840 20250404 0.11 14520 -39.05 20250204 8840 0.11 20250404 14520 -39.05 20250204 8840 0.11 20250404 0.88 Y 138080 500 53 억 169328 N N 542 N 00 N