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
243840/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
20250407,160925,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4005,-290,5,-6.75,395994340,97979,55.00,4110,4145,4000,5580,3010,4295,4041.63,5.90,0,-18995,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1559,8.33,0.51,12,0.25,481.00,7924.00,13060,20240327,-69.33,4000,20250407,0.12,5370,-25.42,20250107,4000,0.12,20250407,58500,-93.15,20240408,4000,0.12,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,2044,N,00,N
20250407,150931,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4005,-290,5,-6.75,377400275,93335,52.40,4110,4145,4000,5580,3010,4295,4043.50,5.90,0,-15599,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1559,8.33,0.51,12,0.24,481.00,7924.00,13060,20240327,-69.33,4000,20250407,0.12,5370,-25.42,20250107,4000,0.12,20250407,58500,-93.15,20240408,4000,0.12,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,140929,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4010,-285,5,-6.64,341875280,84471,47.42,4110,4145,4005,5580,3010,4295,4047.25,5.90,0,-11411,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1561,8.34,0.51,12,0.22,481.00,7924.00,13060,20240327,-69.30,4005,20250407,0.12,5370,-25.33,20250107,4005,0.12,20250407,58500,-93.15,20240408,4005,0.12,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,130927,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4080,-215,5,-5.01,228422660,56312,31.61,4110,4145,4005,5580,3010,4295,4056.38,5.90,0,-24525,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1588,8.48,0.51,12,0.14,481.00,7924.00,13060,20240327,-68.76,4005,20250407,1.87,5370,-24.02,20250107,4005,1.87,20250407,58500,-93.03,20240408,4005,1.87,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,120926,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4065,-230,5,-5.36,217226325,53557,30.07,4110,4145,4005,5580,3010,4295,4055.98,5.90,0,-22147,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1582,8.45,0.51,12,0.14,481.00,7924.00,13060,20240327,-68.87,4005,20250407,1.50,5370,-24.30,20250107,4005,1.50,20250407,58500,-93.05,20240408,4005,1.50,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,110928,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4075,-220,5,-5.12,177625850,43844,24.61,4110,4145,4005,5580,3010,4295,4051.31,5.90,0,-17650,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1586,8.47,0.51,12,0.11,481.00,7924.00,13060,20240327,-68.80,4005,20250407,1.75,5370,-24.12,20250107,4005,1.75,20250407,58500,-93.03,20240408,4005,1.75,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,100928,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4065,-230,5,-5.36,150585145,37212,20.89,4110,4145,4005,5580,3010,4295,4046.68,5.90,0,-17661,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1582,8.45,0.51,12,0.10,481.00,7924.00,13060,20240327,-68.87,4005,20250407,1.50,5370,-24.30,20250107,4005,1.50,20250407,58500,-93.05,20240408,4005,1.50,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250407,090929,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4030,-265,5,-6.17,39827140,9852,5.53,4110,4145,4005,5580,3010,4295,4042.54,5.90,0,-2544,4461,4377,4221,4137,3981,4420,4180,195,1285,500,3090,5,1,38919035,1568,8.38,0.51,12,0.03,481.00,7924.00,13060,20240327,-69.14,4005,20250407,0.62,5370,-24.95,20250107,4005,0.62,20250407,58500,-93.11,20240408,4005,0.62,20250407,1.87,Y,243840,500,194 억,,2297956,N,N,1691,N,00,N
20250404,160925,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4295,150,2,3.62,752145540,178137,288.53,4080,4305,4065,5380,2905,4145,4222.29,6.00,0,43283,4255,4200,4145,4090,4035,4172,4062,195,1235,500,2980,5,1,38919035,1672,8.93,0.54,12,0.46,481.00,7924.00,13060,20240327,-67.11,4065,20250404,5.66,5370,-20.02,20250107,4065,5.66,20250404,61100,-92.97,20240404,4065,5.66,20250404,1.88,Y,243840,500,194 억,,2335862,N,N,1691,N,00,N
20250404,150933,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4245,100,2,2.41,557766770,132264,214.23,4080,4305,4065,5380,2905,4145,4217.07,6.00,0,26357,4255,4200,4145,4090,4035,4172,4062,195,1235,500,2980,5,1,38919035,1652,8.83,0.54,12,0.34,481.00,7924.00,13060,20240327,-67.50,4065,20250404,4.43,5370,-20.95,20250107,4065,4.43,20250404,61100,-93.05,20240404,4065,4.43,20250404,1.88,Y,243840,500,194 억,,2335862,N,N,2535,N,00,N
20250404,140937,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4170,25,2,0.60,458449515,108782,176.19,4080,4305,4065,5380,2905,4145,4214.39,6.00,0,16021,4255,4200,4145,4090,4035,4172,4062,195,1235,500,2980,5,1,38919035,1623,8.67,0.53,12,0.28,481.00,7924.00,13060,20240327,-68.07,4065,20250404,2.58,5370,-22.35,20250107,4065,2.58,20250404,61100,-93.18,20240404,4065,2.58,20250404,1.88,Y,243840,500,194 억,,2335862,N,N,2535,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 160925 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4005 -290 5 -6.75 395994340 97979 55.00 4110 4145 4000 5580 3010 4295 4041.63 5.90 0 -18995 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1559 8.33 0.51 12 0.25 481.00 7924.00 13060 20240327 -69.33 4000 20250407 0.12 5370 -25.42 20250107 4000 0.12 20250407 58500 -93.15 20240408 4000 0.12 20250407 1.87 Y 243840 500 194 억 2297956 N N 2044 N 00 N
3 20250407 150931 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4005 -290 5 -6.75 377400275 93335 52.40 4110 4145 4000 5580 3010 4295 4043.50 5.90 0 -15599 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1559 8.33 0.51 12 0.24 481.00 7924.00 13060 20240327 -69.33 4000 20250407 0.12 5370 -25.42 20250107 4000 0.12 20250407 58500 -93.15 20240408 4000 0.12 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
4 20250407 140929 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4010 -285 5 -6.64 341875280 84471 47.42 4110 4145 4005 5580 3010 4295 4047.25 5.90 0 -11411 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1561 8.34 0.51 12 0.22 481.00 7924.00 13060 20240327 -69.30 4005 20250407 0.12 5370 -25.33 20250107 4005 0.12 20250407 58500 -93.15 20240408 4005 0.12 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
5 20250407 130927 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4080 -215 5 -5.01 228422660 56312 31.61 4110 4145 4005 5580 3010 4295 4056.38 5.90 0 -24525 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1588 8.48 0.51 12 0.14 481.00 7924.00 13060 20240327 -68.76 4005 20250407 1.87 5370 -24.02 20250107 4005 1.87 20250407 58500 -93.03 20240408 4005 1.87 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
6 20250407 120926 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4065 -230 5 -5.36 217226325 53557 30.07 4110 4145 4005 5580 3010 4295 4055.98 5.90 0 -22147 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1582 8.45 0.51 12 0.14 481.00 7924.00 13060 20240327 -68.87 4005 20250407 1.50 5370 -24.30 20250107 4005 1.50 20250407 58500 -93.05 20240408 4005 1.50 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
7 20250407 110928 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4075 -220 5 -5.12 177625850 43844 24.61 4110 4145 4005 5580 3010 4295 4051.31 5.90 0 -17650 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1586 8.47 0.51 12 0.11 481.00 7924.00 13060 20240327 -68.80 4005 20250407 1.75 5370 -24.12 20250107 4005 1.75 20250407 58500 -93.03 20240408 4005 1.75 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
8 20250407 100928 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4065 -230 5 -5.36 150585145 37212 20.89 4110 4145 4005 5580 3010 4295 4046.68 5.90 0 -17661 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1582 8.45 0.51 12 0.10 481.00 7924.00 13060 20240327 -68.87 4005 20250407 1.50 5370 -24.30 20250107 4005 1.50 20250407 58500 -93.05 20240408 4005 1.50 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
9 20250407 090929 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4030 -265 5 -6.17 39827140 9852 5.53 4110 4145 4005 5580 3010 4295 4042.54 5.90 0 -2544 4461 4377 4221 4137 3981 4420 4180 195 1285 500 3090 5 1 38919035 1568 8.38 0.51 12 0.03 481.00 7924.00 13060 20240327 -69.14 4005 20250407 0.62 5370 -24.95 20250107 4005 0.62 20250407 58500 -93.11 20240408 4005 0.62 20250407 1.87 Y 243840 500 194 억 2297956 N N 1691 N 00 N
10 20250404 160925 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4295 150 2 3.62 752145540 178137 288.53 4080 4305 4065 5380 2905 4145 4222.29 6.00 0 43283 4255 4200 4145 4090 4035 4172 4062 195 1235 500 2980 5 1 38919035 1672 8.93 0.54 12 0.46 481.00 7924.00 13060 20240327 -67.11 4065 20250404 5.66 5370 -20.02 20250107 4065 5.66 20250404 61100 -92.97 20240404 4065 5.66 20250404 1.88 Y 243840 500 194 억 2335862 N N 1691 N 00 N
11 20250404 150933 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4245 100 2 2.41 557766770 132264 214.23 4080 4305 4065 5380 2905 4145 4217.07 6.00 0 26357 4255 4200 4145 4090 4035 4172 4062 195 1235 500 2980 5 1 38919035 1652 8.83 0.54 12 0.34 481.00 7924.00 13060 20240327 -67.50 4065 20250404 4.43 5370 -20.95 20250107 4065 4.43 20250404 61100 -93.05 20240404 4065 4.43 20250404 1.88 Y 243840 500 194 억 2335862 N N 2535 N 00 N
12 20250404 140937 55 40.00 KOSDAQ 신저가 전기·전자 N N N Y 40 N 4170 25 2 0.60 458449515 108782 176.19 4080 4305 4065 5380 2905 4145 4214.39 6.00 0 16021 4255 4200 4145 4090 4035 4172 4062 195 1235 500 2980 5 1 38919035 1623 8.67 0.53 12 0.28 481.00 7924.00 13060 20240327 -68.07 4065 20250404 2.58 5370 -22.35 20250107 4065 2.58 20250404 61100 -93.18 20240404 4065 2.58 20250404 1.88 Y 243840 500 194 억 2335862 N N 2535 N 00 N