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
262260/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
20250407,160940,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4565,-305,5,-6.26,235867930,51148,143.88,4835,4835,4550,6330,3410,4870,4611.54,1.28,0,-24152,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,660,10.10,0.85,12,0.35,452.00,5381.00,13600,20240510,-66.43,4550,20250407,0.33,6090,-25.04,20250310,4550,0.33,20250407,13600,-66.43,20240510,4550,0.33,20250407,1.61,Y,262260,500,72 억,,184961,N,N,3774,N,00,N
20250407,150946,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4570,-300,5,-6.16,220923790,47875,134.67,4835,4835,4550,6330,3410,4870,4614.60,1.28,0,-23432,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,661,10.11,0.85,12,0.33,452.00,5381.00,13600,20240510,-66.40,4550,20250407,0.44,6090,-24.96,20250310,4550,0.44,20250407,13600,-66.40,20240510,4550,0.44,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,140944,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4575,-295,5,-6.06,207036820,44849,126.16,4835,4835,4550,6330,3410,4870,4616.31,1.28,0,-22665,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,662,10.12,0.85,12,0.31,452.00,5381.00,13600,20240510,-66.36,4550,20250407,0.55,6090,-24.88,20250310,4550,0.55,20250407,13600,-66.36,20240510,4550,0.55,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,130942,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4610,-260,5,-5.34,167133450,36105,101.56,4835,4835,4565,6330,3410,4870,4629.09,1.28,0,-17749,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,667,10.20,0.86,12,0.25,452.00,5381.00,13600,20240510,-66.10,4565,20250407,0.99,6090,-24.30,20250310,4565,0.99,20250407,13600,-66.10,20240510,4565,0.99,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,120941,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4590,-280,5,-5.75,143252710,30885,86.88,4835,4835,4575,6330,3410,4870,4638.26,1.28,0,-17057,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,664,10.15,0.85,12,0.21,452.00,5381.00,13600,20240510,-66.25,4575,20250407,0.33,6090,-24.63,20250310,4575,0.33,20250407,13600,-66.25,20240510,4575,0.33,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,110942,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4635,-235,5,-4.83,121941335,26257,73.86,4835,4835,4575,6330,3410,4870,4644.15,1.28,0,-13956,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,671,10.25,0.86,12,0.18,452.00,5381.00,13600,20240510,-65.92,4575,20250407,1.31,6090,-23.89,20250310,4575,1.31,20250407,13600,-65.92,20240510,4575,1.31,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,100942,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4610,-260,5,-5.34,105543935,22720,63.91,4835,4835,4575,6330,3410,4870,4645.42,1.28,0,-13800,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,667,10.20,0.86,12,0.16,452.00,5381.00,13600,20240510,-66.10,4575,20250407,0.77,6090,-24.30,20250310,4575,0.77,20250407,13600,-66.10,20240510,4575,0.77,20250407,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250407,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-145,5,-2.98,1301080,271,0.76,4835,4835,4710,6330,3410,4870,4801.03,1.28,0,66,5053,4961,4788,4696,4523,5007,4742,72,1460,500,3310,5,1,14468152,684,10.45,0.88,12,0.00,452.00,5381.00,13600,20240510,-65.26,4610,20250403,2.49,6090,-22.41,20250310,4610,2.49,20250403,13600,-65.26,20240510,4610,2.49,20250403,1.61,Y,262260,500,72 억,,184961,N,N,540,N,00,N
20250404,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,110,2,2.31,169358086,35474,106.33,4615,4880,4615,6180,3335,4760,4774.15,1.22,0,8148,4940,4850,4730,4640,4520,4790,4580,72,1420,500,3230,5,1,14468152,705,10.77,0.91,12,0.25,452.00,5381.00,13600,20240510,-64.19,4610,20250403,5.64,6090,-20.03,20250310,4610,5.64,20250403,13600,-64.19,20240510,4610,5.64,20250403,1.64,Y,262260,500,72 억,,176814,N,N,540,N,00,N
20250404,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,110,2,2.31,168051921,35206,105.52,4615,4875,4615,6180,3335,4760,4773.39,1.22,0,8145,4940,4850,4730,4640,4520,4790,4580,72,1420,500,3230,5,1,14468152,705,10.77,0.91,12,0.24,452.00,5381.00,13600,20240510,-64.19,4610,20250403,5.64,6090,-20.03,20250310,4610,5.64,20250403,13600,-64.19,20240510,4610,5.64,20250403,1.64,Y,262260,500,72 억,,176814,N,N,464,N,00,N
20250404,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-30,5,-0.63,131029751,27436,82.23,4615,4875,4615,6180,3335,4760,4775.83,1.22,0,2157,4940,4850,4730,4640,4520,4790,4580,72,1420,500,3230,5,1,14468152,684,10.46,0.88,12,0.19,452.00,5381.00,13600,20240510,-65.22,4610,20250403,2.60,6090,-22.33,20250310,4610,2.60,20250403,13600,-65.22,20240510,4610,2.60,20250403,1.64,Y,262260,500,72 억,,176814,N,N,464,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 160940 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4565 -305 5 -6.26 235867930 51148 143.88 4835 4835 4550 6330 3410 4870 4611.54 1.28 0 -24152 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 660 10.10 0.85 12 0.35 452.00 5381.00 13600 20240510 -66.43 4550 20250407 0.33 6090 -25.04 20250310 4550 0.33 20250407 13600 -66.43 20240510 4550 0.33 20250407 1.61 Y 262260 500 72 억 184961 N N 3774 N 00 N
3 20250407 150946 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4570 -300 5 -6.16 220923790 47875 134.67 4835 4835 4550 6330 3410 4870 4614.60 1.28 0 -23432 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 661 10.11 0.85 12 0.33 452.00 5381.00 13600 20240510 -66.40 4550 20250407 0.44 6090 -24.96 20250310 4550 0.44 20250407 13600 -66.40 20240510 4550 0.44 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
4 20250407 140944 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4575 -295 5 -6.06 207036820 44849 126.16 4835 4835 4550 6330 3410 4870 4616.31 1.28 0 -22665 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 662 10.12 0.85 12 0.31 452.00 5381.00 13600 20240510 -66.36 4550 20250407 0.55 6090 -24.88 20250310 4550 0.55 20250407 13600 -66.36 20240510 4550 0.55 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
5 20250407 130942 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4610 -260 5 -5.34 167133450 36105 101.56 4835 4835 4565 6330 3410 4870 4629.09 1.28 0 -17749 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 667 10.20 0.86 12 0.25 452.00 5381.00 13600 20240510 -66.10 4565 20250407 0.99 6090 -24.30 20250310 4565 0.99 20250407 13600 -66.10 20240510 4565 0.99 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
6 20250407 120941 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4590 -280 5 -5.75 143252710 30885 86.88 4835 4835 4575 6330 3410 4870 4638.26 1.28 0 -17057 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 664 10.15 0.85 12 0.21 452.00 5381.00 13600 20240510 -66.25 4575 20250407 0.33 6090 -24.63 20250310 4575 0.33 20250407 13600 -66.25 20240510 4575 0.33 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
7 20250407 110942 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4635 -235 5 -4.83 121941335 26257 73.86 4835 4835 4575 6330 3410 4870 4644.15 1.28 0 -13956 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 671 10.25 0.86 12 0.18 452.00 5381.00 13600 20240510 -65.92 4575 20250407 1.31 6090 -23.89 20250310 4575 1.31 20250407 13600 -65.92 20240510 4575 1.31 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
8 20250407 100942 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4610 -260 5 -5.34 105543935 22720 63.91 4835 4835 4575 6330 3410 4870 4645.42 1.28 0 -13800 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 667 10.20 0.86 12 0.16 452.00 5381.00 13600 20240510 -66.10 4575 20250407 0.77 6090 -24.30 20250310 4575 0.77 20250407 13600 -66.10 20240510 4575 0.77 20250407 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
9 20250407 090944 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -145 5 -2.98 1301080 271 0.76 4835 4835 4710 6330 3410 4870 4801.03 1.28 0 66 5053 4961 4788 4696 4523 5007 4742 72 1460 500 3310 5 1 14468152 684 10.45 0.88 12 0.00 452.00 5381.00 13600 20240510 -65.26 4610 20250403 2.49 6090 -22.41 20250310 4610 2.49 20250403 13600 -65.26 20240510 4610 2.49 20250403 1.61 Y 262260 500 72 억 184961 N N 540 N 00 N
10 20250404 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 110 2 2.31 169358086 35474 106.33 4615 4880 4615 6180 3335 4760 4774.15 1.22 0 8148 4940 4850 4730 4640 4520 4790 4580 72 1420 500 3230 5 1 14468152 705 10.77 0.91 12 0.25 452.00 5381.00 13600 20240510 -64.19 4610 20250403 5.64 6090 -20.03 20250310 4610 5.64 20250403 13600 -64.19 20240510 4610 5.64 20250403 1.64 Y 262260 500 72 억 176814 N N 540 N 00 N
11 20250404 150948 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 110 2 2.31 168051921 35206 105.52 4615 4875 4615 6180 3335 4760 4773.39 1.22 0 8145 4940 4850 4730 4640 4520 4790 4580 72 1420 500 3230 5 1 14468152 705 10.77 0.91 12 0.24 452.00 5381.00 13600 20240510 -64.19 4610 20250403 5.64 6090 -20.03 20250310 4610 5.64 20250403 13600 -64.19 20240510 4610 5.64 20250403 1.64 Y 262260 500 72 억 176814 N N 464 N 00 N
12 20250404 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -30 5 -0.63 131029751 27436 82.23 4615 4875 4615 6180 3335 4760 4775.83 1.22 0 2157 4940 4850 4730 4640 4520 4790 4580 72 1420 500 3230 5 1 14468152 684 10.46 0.88 12 0.19 452.00 5381.00 13600 20240510 -65.22 4610 20250403 2.60 6090 -22.33 20250310 4610 2.60 20250403 13600 -65.22 20240510 4610 2.60 20250403 1.64 Y 262260 500 72 억 176814 N N 464 N 00 N