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
219130/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
20250407,160900,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9900,-890,5,-8.25,296933730,29636,198.14,10770,10770,9700,14020,7560,10790,10019.37,2.69,0,-4578,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,625,225.00,1.18,12,0.47,44.00,8388.00,45300,20240514,-78.15,9700,20250407,2.06,14950,-33.78,20250107,9700,2.06,20250407,45300,-78.15,20240514,9700,2.06,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,150906,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9940,-850,5,-7.88,277567390,27682,185.08,10770,10770,9700,14020,7560,10790,10027.00,2.69,0,-3733,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,628,225.91,1.19,12,0.44,44.00,8388.00,45300,20240514,-78.06,9700,20250407,2.47,14950,-33.51,20250107,9700,2.47,20250407,45300,-78.06,20240514,9700,2.47,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,140903,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10070,-720,5,-6.67,264025850,26322,175.98,10770,10770,9700,14020,7560,10790,10030.62,2.69,0,-3546,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,636,228.86,1.20,12,0.42,44.00,8388.00,45300,20240514,-77.77,9700,20250407,3.81,14950,-32.64,20250107,9700,3.81,20250407,45300,-77.77,20240514,9700,3.81,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,130902,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9890,-900,5,-8.34,246929340,24607,164.52,10770,10770,9700,14020,7560,10790,10034.92,2.69,0,-3158,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,624,224.77,1.18,12,0.39,44.00,8388.00,45300,20240514,-78.17,9700,20250407,1.96,14950,-33.85,20250107,9700,1.96,20250407,45300,-78.17,20240514,9700,1.96,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,120901,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10040,-750,5,-6.95,183574200,18217,121.80,10770,10770,9700,14020,7560,10790,10077.08,2.69,0,-2697,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,634,228.18,1.20,12,0.29,44.00,8388.00,45300,20240514,-77.84,9700,20250407,3.51,14950,-32.84,20250107,9700,3.51,20250407,45300,-77.84,20240514,9700,3.51,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,110902,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10110,-680,5,-6.30,164819200,16365,109.41,10770,10770,9700,14020,7560,10790,10071.45,2.69,0,-1882,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,638,229.77,1.21,12,0.26,44.00,8388.00,45300,20240514,-77.68,9700,20250407,4.23,14950,-32.37,20250107,9700,4.23,20250407,45300,-77.68,20240514,9700,4.23,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,100902,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9920,-870,5,-8.06,144550720,14347,95.92,10770,10770,9700,14020,7560,10790,10075.33,2.69,0,-3088,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,626,225.45,1.18,12,0.23,44.00,8388.00,45300,20240514,-78.10,9700,20250407,2.27,14950,-33.65,20250107,9700,2.27,20250407,45300,-78.10,20240514,9700,2.27,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250407,090904,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10260,-530,5,-4.91,22701120,2171,14.51,10770,10770,10240,14020,7560,10790,10456.53,2.69,0,-735,11430,11110,10920,10600,10410,11015,10505,32,3230,500,7330,10,1,6314290,648,233.18,1.22,12,0.03,44.00,8388.00,45300,20240514,-77.35,10240,20250407,0.20,14950,-31.37,20250107,10240,0.20,20250407,45300,-77.35,20240514,10240,0.20,20250407,5.17,Y,219130,500,31 억,,170061,N,N,224,N,00,N
20250404,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,-380,5,-3.40,163840610,14957,36.04,11130,11240,10730,14520,7820,11170,10954.11,2.77,0,-5038,11516,11342,11026,10852,10536,11185,10695,32,3350,500,7590,10,1,6314290,681,245.23,1.29,12,0.24,44.00,8388.00,45300,20240514,-76.18,10710,20250403,0.75,14950,-27.83,20250107,10710,0.75,20250403,45300,-76.18,20240514,10710,0.75,20250403,5.13,Y,219130,500,31 억,,175142,N,N,224,N,00,N
20250404,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10840,-330,5,-2.95,150071320,13686,32.98,11130,11240,10730,14520,7820,11170,10965.32,2.77,0,-4763,11516,11342,11026,10852,10536,11185,10695,32,3350,500,7590,10,1,6314290,684,246.36,1.29,12,0.22,44.00,8388.00,45300,20240514,-76.07,10710,20250403,1.21,14950,-27.49,20250107,10710,1.21,20250403,45300,-76.07,20240514,10710,1.21,20250403,5.13,Y,219130,500,31 억,,175142,N,N,34,N,00,N
20250404,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,-370,5,-3.31,121747040,11086,26.71,11130,11240,10800,14520,7820,11170,10982.05,2.77,0,-4817,11516,11342,11026,10852,10536,11185,10695,32,3350,500,7590,10,1,6314290,682,245.45,1.29,12,0.18,44.00,8388.00,45300,20240514,-76.16,10710,20250403,0.84,14950,-27.76,20250107,10710,0.84,20250403,45300,-76.16,20240514,10710,0.84,20250403,5.13,Y,219130,500,31 억,,175142,N,N,34,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 160900 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9900 -890 5 -8.25 296933730 29636 198.14 10770 10770 9700 14020 7560 10790 10019.37 2.69 0 -4578 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 625 225.00 1.18 12 0.47 44.00 8388.00 45300 20240514 -78.15 9700 20250407 2.06 14950 -33.78 20250107 9700 2.06 20250407 45300 -78.15 20240514 9700 2.06 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
3 20250407 150906 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9940 -850 5 -7.88 277567390 27682 185.08 10770 10770 9700 14020 7560 10790 10027.00 2.69 0 -3733 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 628 225.91 1.19 12 0.44 44.00 8388.00 45300 20240514 -78.06 9700 20250407 2.47 14950 -33.51 20250107 9700 2.47 20250407 45300 -78.06 20240514 9700 2.47 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
4 20250407 140903 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10070 -720 5 -6.67 264025850 26322 175.98 10770 10770 9700 14020 7560 10790 10030.62 2.69 0 -3546 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 636 228.86 1.20 12 0.42 44.00 8388.00 45300 20240514 -77.77 9700 20250407 3.81 14950 -32.64 20250107 9700 3.81 20250407 45300 -77.77 20240514 9700 3.81 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
5 20250407 130902 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9890 -900 5 -8.34 246929340 24607 164.52 10770 10770 9700 14020 7560 10790 10034.92 2.69 0 -3158 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 624 224.77 1.18 12 0.39 44.00 8388.00 45300 20240514 -78.17 9700 20250407 1.96 14950 -33.85 20250107 9700 1.96 20250407 45300 -78.17 20240514 9700 1.96 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
6 20250407 120901 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10040 -750 5 -6.95 183574200 18217 121.80 10770 10770 9700 14020 7560 10790 10077.08 2.69 0 -2697 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 634 228.18 1.20 12 0.29 44.00 8388.00 45300 20240514 -77.84 9700 20250407 3.51 14950 -32.84 20250107 9700 3.51 20250407 45300 -77.84 20240514 9700 3.51 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
7 20250407 110902 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10110 -680 5 -6.30 164819200 16365 109.41 10770 10770 9700 14020 7560 10790 10071.45 2.69 0 -1882 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 638 229.77 1.21 12 0.26 44.00 8388.00 45300 20240514 -77.68 9700 20250407 4.23 14950 -32.37 20250107 9700 4.23 20250407 45300 -77.68 20240514 9700 4.23 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
8 20250407 100902 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 9920 -870 5 -8.06 144550720 14347 95.92 10770 10770 9700 14020 7560 10790 10075.33 2.69 0 -3088 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 626 225.45 1.18 12 0.23 44.00 8388.00 45300 20240514 -78.10 9700 20250407 2.27 14950 -33.65 20250107 9700 2.27 20250407 45300 -78.10 20240514 9700 2.27 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
9 20250407 090904 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 10260 -530 5 -4.91 22701120 2171 14.51 10770 10770 10240 14020 7560 10790 10456.53 2.69 0 -735 11430 11110 10920 10600 10410 11015 10505 32 3230 500 7330 10 1 6314290 648 233.18 1.22 12 0.03 44.00 8388.00 45300 20240514 -77.35 10240 20250407 0.20 14950 -31.37 20250107 10240 0.20 20250407 45300 -77.35 20240514 10240 0.20 20250407 5.17 Y 219130 500 31 억 170061 N N 224 N 00 N
10 20250404 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 10790 -380 5 -3.40 163840610 14957 36.04 11130 11240 10730 14520 7820 11170 10954.11 2.77 0 -5038 11516 11342 11026 10852 10536 11185 10695 32 3350 500 7590 10 1 6314290 681 245.23 1.29 12 0.24 44.00 8388.00 45300 20240514 -76.18 10710 20250403 0.75 14950 -27.83 20250107 10710 0.75 20250403 45300 -76.18 20240514 10710 0.75 20250403 5.13 Y 219130 500 31 억 175142 N N 224 N 00 N
11 20250404 150908 57 100.00 KOSDAQ 전기·전자 N N N N N 10840 -330 5 -2.95 150071320 13686 32.98 11130 11240 10730 14520 7820 11170 10965.32 2.77 0 -4763 11516 11342 11026 10852 10536 11185 10695 32 3350 500 7590 10 1 6314290 684 246.36 1.29 12 0.22 44.00 8388.00 45300 20240514 -76.07 10710 20250403 1.21 14950 -27.49 20250107 10710 1.21 20250403 45300 -76.07 20240514 10710 1.21 20250403 5.13 Y 219130 500 31 억 175142 N N 34 N 00 N
12 20250404 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 10800 -370 5 -3.31 121747040 11086 26.71 11130 11240 10800 14520 7820 11170 10982.05 2.77 0 -4817 11516 11342 11026 10852 10536 11185 10695 32 3350 500 7590 10 1 6314290 682 245.45 1.29 12 0.18 44.00 8388.00 45300 20240514 -76.16 10710 20250403 0.84 14950 -27.76 20250107 10710 0.84 20250403 45300 -76.16 20240514 10710 0.84 20250403 5.13 Y 219130 500 31 억 175142 N N 34 N 00 N