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
175140/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
20250407,160816,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4180,-390,5,-8.53,575000017,136019,162.54,4470,4470,4005,5940,3200,4570,4227.15,0.85,0,-5572,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1006,-5.37,2.10,12,0.57,-779.00,1990.00,8690,20240527,-51.90,4005,20250407,4.37,6310,-33.76,20250305,4005,4.37,20250407,8690,-51.90,20240527,4005,4.37,20250407,0.00,Y,175140,500,120 억,,204803,N,N,8349,N,00,N
20250407,150821,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4220,-350,5,-7.66,536279847,126793,151.52,4470,4470,4005,5940,3200,4570,4229.36,0.85,0,-4013,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1016,-5.42,2.12,12,0.53,-779.00,1990.00,8690,20240527,-51.44,4005,20250407,5.37,6310,-33.12,20250305,4005,5.37,20250407,8690,-51.44,20240527,4005,5.37,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,140818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4220,-350,5,-7.66,412231632,97064,115.99,4470,4470,4005,5940,3200,4570,4246.75,0.85,0,-9455,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1016,-5.42,2.12,12,0.40,-779.00,1990.00,8690,20240527,-51.44,4005,20250407,5.37,6310,-33.12,20250305,4005,5.37,20250407,8690,-51.44,20240527,4005,5.37,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,130817,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4275,-295,5,-6.46,380741057,89626,107.10,4470,4470,4005,5940,3200,4570,4247.83,0.85,0,-9527,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1029,-5.49,2.15,12,0.37,-779.00,1990.00,8690,20240527,-50.81,4005,20250407,6.74,6310,-32.25,20250305,4005,6.74,20250407,8690,-50.81,20240527,4005,6.74,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,120816,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4275,-295,5,-6.46,356812712,83997,100.38,4470,4470,4005,5940,3200,4570,4247.62,0.85,0,-10535,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1029,-5.49,2.15,12,0.35,-779.00,1990.00,8690,20240527,-50.81,4005,20250407,6.74,6310,-32.25,20250305,4005,6.74,20250407,8690,-50.81,20240527,4005,6.74,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,110818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4305,-265,5,-5.80,328655012,77415,92.51,4470,4470,4005,5940,3200,4570,4245.04,0.85,0,-8707,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1036,-5.53,2.16,12,0.32,-779.00,1990.00,8690,20240527,-50.46,4005,20250407,7.49,6310,-31.77,20250305,4005,7.49,20250407,8690,-50.46,20240527,4005,7.49,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,100818,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4155,-415,5,-9.08,276222177,65110,77.81,4470,4470,4005,5940,3200,4570,4242.00,0.85,0,-5687,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1000,-5.33,2.09,12,0.27,-779.00,1990.00,8690,20240527,-52.19,4005,20250407,3.75,6310,-34.15,20250305,4005,3.75,20250407,8690,-52.19,20240527,4005,3.75,20250407,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250407,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-205,5,-4.49,59461601,13530,16.17,4470,4470,4280,5940,3200,4570,4393.78,0.85,0,-6017,4803,4686,4563,4446,4323,4745,4505,120,1370,500,3190,5,1,24066806,1051,-5.60,2.19,12,0.06,-779.00,1990.00,8690,20240527,-49.77,4200,20241031,3.93,6310,-30.82,20250305,4280,1.99,20250407,8690,-49.77,20240527,4200,3.93,20241031,0.00,Y,175140,500,120 억,,204803,N,N,5947,N,00,N
20250404,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,25,2,0.55,374350031,82734,43.05,4510,4680,4440,5900,3185,4545,4524.74,0.81,0,2949,4971,4757,4586,4372,4201,4672,4287,120,1355,500,3180,5,1,24066806,1100,-5.87,2.30,12,0.34,-779.00,1990.00,8690,20240527,-47.41,4200,20241031,8.81,6310,-27.58,20250305,4400,3.86,20250123,8690,-47.41,20240527,4200,8.81,20241031,0.00,Y,175140,500,120 억,,194649,N,N,5947,N,00,N
20250404,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,5,2,0.11,350820776,77574,40.36,4510,4680,4440,5900,3185,4545,4522.40,0.81,0,-258,4971,4757,4586,4372,4201,4672,4287,120,1355,500,3180,5,1,24066806,1095,-5.84,2.29,12,0.32,-779.00,1990.00,8690,20240527,-47.64,4200,20241031,8.33,6310,-27.89,20250305,4400,3.41,20250123,8690,-47.64,20240527,4200,8.33,20241031,0.00,Y,175140,500,120 억,,194649,N,N,2902,N,00,N
20250404,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-10,5,-0.22,282758706,62408,32.47,4510,4680,4440,5900,3185,4545,4530.81,0.81,0,-5207,4971,4757,4586,4372,4201,4672,4287,120,1355,500,3180,5,1,24066806,1091,-5.82,2.28,12,0.26,-779.00,1990.00,8690,20240527,-47.81,4200,20241031,7.98,6310,-28.13,20250305,4400,3.07,20250123,8690,-47.81,20240527,4200,7.98,20241031,0.00,Y,175140,500,120 억,,194649,N,N,2902,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 160816 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4180 -390 5 -8.53 575000017 136019 162.54 4470 4470 4005 5940 3200 4570 4227.15 0.85 0 -5572 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1006 -5.37 2.10 12 0.57 -779.00 1990.00 8690 20240527 -51.90 4005 20250407 4.37 6310 -33.76 20250305 4005 4.37 20250407 8690 -51.90 20240527 4005 4.37 20250407 0.00 Y 175140 500 120 억 204803 N N 8349 N 00 N
3 20250407 150821 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4220 -350 5 -7.66 536279847 126793 151.52 4470 4470 4005 5940 3200 4570 4229.36 0.85 0 -4013 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1016 -5.42 2.12 12 0.53 -779.00 1990.00 8690 20240527 -51.44 4005 20250407 5.37 6310 -33.12 20250305 4005 5.37 20250407 8690 -51.44 20240527 4005 5.37 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
4 20250407 140818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4220 -350 5 -7.66 412231632 97064 115.99 4470 4470 4005 5940 3200 4570 4246.75 0.85 0 -9455 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1016 -5.42 2.12 12 0.40 -779.00 1990.00 8690 20240527 -51.44 4005 20250407 5.37 6310 -33.12 20250305 4005 5.37 20250407 8690 -51.44 20240527 4005 5.37 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
5 20250407 130817 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4275 -295 5 -6.46 380741057 89626 107.10 4470 4470 4005 5940 3200 4570 4247.83 0.85 0 -9527 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1029 -5.49 2.15 12 0.37 -779.00 1990.00 8690 20240527 -50.81 4005 20250407 6.74 6310 -32.25 20250305 4005 6.74 20250407 8690 -50.81 20240527 4005 6.74 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
6 20250407 120816 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4275 -295 5 -6.46 356812712 83997 100.38 4470 4470 4005 5940 3200 4570 4247.62 0.85 0 -10535 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1029 -5.49 2.15 12 0.35 -779.00 1990.00 8690 20240527 -50.81 4005 20250407 6.74 6310 -32.25 20250305 4005 6.74 20250407 8690 -50.81 20240527 4005 6.74 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
7 20250407 110818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4305 -265 5 -5.80 328655012 77415 92.51 4470 4470 4005 5940 3200 4570 4245.04 0.85 0 -8707 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1036 -5.53 2.16 12 0.32 -779.00 1990.00 8690 20240527 -50.46 4005 20250407 7.49 6310 -31.77 20250305 4005 7.49 20250407 8690 -50.46 20240527 4005 7.49 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
8 20250407 100818 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4155 -415 5 -9.08 276222177 65110 77.81 4470 4470 4005 5940 3200 4570 4242.00 0.85 0 -5687 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1000 -5.33 2.09 12 0.27 -779.00 1990.00 8690 20240527 -52.19 4005 20250407 3.75 6310 -34.15 20250305 4005 3.75 20250407 8690 -52.19 20240527 4005 3.75 20250407 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
9 20250407 090819 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -205 5 -4.49 59461601 13530 16.17 4470 4470 4280 5940 3200 4570 4393.78 0.85 0 -6017 4803 4686 4563 4446 4323 4745 4505 120 1370 500 3190 5 1 24066806 1051 -5.60 2.19 12 0.06 -779.00 1990.00 8690 20240527 -49.77 4200 20241031 3.93 6310 -30.82 20250305 4280 1.99 20250407 8690 -49.77 20240527 4200 3.93 20241031 0.00 Y 175140 500 120 억 204803 N N 5947 N 00 N
10 20250404 160815 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 25 2 0.55 374350031 82734 43.05 4510 4680 4440 5900 3185 4545 4524.74 0.81 0 2949 4971 4757 4586 4372 4201 4672 4287 120 1355 500 3180 5 1 24066806 1100 -5.87 2.30 12 0.34 -779.00 1990.00 8690 20240527 -47.41 4200 20241031 8.81 6310 -27.58 20250305 4400 3.86 20250123 8690 -47.41 20240527 4200 8.81 20241031 0.00 Y 175140 500 120 억 194649 N N 5947 N 00 N
11 20250404 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 5 2 0.11 350820776 77574 40.36 4510 4680 4440 5900 3185 4545 4522.40 0.81 0 -258 4971 4757 4586 4372 4201 4672 4287 120 1355 500 3180 5 1 24066806 1095 -5.84 2.29 12 0.32 -779.00 1990.00 8690 20240527 -47.64 4200 20241031 8.33 6310 -27.89 20250305 4400 3.41 20250123 8690 -47.64 20240527 4200 8.33 20241031 0.00 Y 175140 500 120 억 194649 N N 2902 N 00 N
12 20250404 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 -10 5 -0.22 282758706 62408 32.47 4510 4680 4440 5900 3185 4545 4530.81 0.81 0 -5207 4971 4757 4586 4372 4201 4672 4287 120 1355 500 3180 5 1 24066806 1091 -5.82 2.28 12 0.26 -779.00 1990.00 8690 20240527 -47.81 4200 20241031 7.98 6310 -28.13 20250305 4400 3.07 20250123 8690 -47.81 20240527 4200 7.98 20241031 0.00 Y 175140 500 120 억 194649 N N 2902 N 00 N