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
264450/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
20250407,160943,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7000,-170,5,-2.37,238698500,34260,164.49,7000,7100,6840,9320,5020,7170,6967.27,3.44,0,-3436,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1044,5.03,0.59,12,0.23,1392.00,11841.00,12033,20240327,-41.83,6840,20250407,2.34,8040,-12.94,20250103,6840,2.34,20250407,17980,-61.07,20240516,6840,2.34,20250407,3.08,Y,264450,500,76 억,,512596,N,N,478,N,00,N
20250407,150950,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7050,-120,5,-1.67,187612570,26996,129.61,7000,7060,6840,9320,5020,7170,6949.64,3.44,0,-3036,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1052,5.06,0.60,12,0.18,1392.00,11841.00,12033,20240327,-41.41,6840,20250407,3.07,8040,-12.31,20250103,6840,3.07,20250407,17980,-60.79,20240516,6840,3.07,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,140947,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6980,-190,5,-2.65,146068940,21058,101.10,7000,7060,6840,9320,5020,7170,6936.51,3.44,0,-2772,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1041,5.01,0.59,12,0.14,1392.00,11841.00,12033,20240327,-41.99,6840,20250407,2.05,8040,-13.18,20250103,6840,2.05,20250407,17980,-61.18,20240516,6840,2.05,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,130946,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6940,-230,5,-3.21,123250960,17765,85.29,7000,7060,6840,9320,5020,7170,6937.85,3.44,0,-1926,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1035,4.99,0.59,12,0.12,1392.00,11841.00,12033,20240327,-42.33,6840,20250407,1.46,8040,-13.68,20250103,6840,1.46,20250407,17980,-61.40,20240516,6840,1.46,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,120945,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6950,-220,5,-3.07,107156850,15440,74.13,7000,7060,6840,9320,5020,7170,6940.21,3.44,0,-2299,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1037,4.99,0.59,12,0.10,1392.00,11841.00,12033,20240327,-42.24,6840,20250407,1.61,8040,-13.56,20250103,6840,1.61,20250407,17980,-61.35,20240516,6840,1.61,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,110946,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,7010,-160,5,-2.23,88020170,12677,60.87,7000,7060,6840,9320,5020,7170,6943.30,3.44,0,-2800,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1046,5.04,0.59,12,0.08,1392.00,11841.00,12033,20240327,-41.74,6840,20250407,2.49,8040,-12.81,20250103,6840,2.49,20250407,17980,-61.01,20240516,6840,2.49,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,100946,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6900,-270,5,-3.77,73604220,10609,50.94,7000,7060,6840,9320,5020,7170,6937.90,3.44,0,-2446,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1029,4.96,0.58,12,0.07,1392.00,11841.00,12033,20240327,-42.66,6840,20250407,0.88,8040,-14.18,20250103,6840,0.88,20250407,17980,-61.62,20240516,6840,0.88,20250407,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250407,090947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,-140,5,-1.95,32324510,4628,22.22,7000,7060,6910,9320,5020,7170,6984.55,3.44,0,-942,7276,7222,7116,7062,6956,7250,7090,76,2150,500,5160,10,1,14918383,1049,5.05,0.59,12,0.03,1392.00,11841.00,12033,20240327,-41.58,6900,20250331,1.88,8040,-12.56,20250103,6900,1.88,20250331,17980,-60.90,20240516,6900,1.88,20250331,3.08,Y,264450,500,76 억,,512596,N,N,564,N,00,N
20250404,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,0,3,0.00,147971770,20828,61.11,7020,7170,7010,9320,5020,7170,7104.46,3.43,0,346,7310,7240,7110,7040,6910,7275,7075,76,2150,500,5160,10,1,14918383,1070,5.15,0.61,12,0.14,1392.00,11841.00,12033,20240327,-40.41,6900,20250331,3.91,8040,-10.82,20250103,6900,3.91,20250331,17980,-60.12,20240516,6900,3.91,20250331,3.00,Y,264450,500,76 억,,512310,N,N,564,N,00,N
20250404,150952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7110,-60,5,-0.84,84389880,11956,35.08,7020,7150,7010,9320,5020,7170,7058.37,3.43,0,426,7310,7240,7110,7040,6910,7275,7075,76,2150,500,5160,10,1,14918383,1061,5.11,0.60,12,0.08,1392.00,11841.00,12033,20240327,-40.91,6900,20250331,3.04,8040,-11.57,20250103,6900,3.04,20250331,17980,-60.46,20240516,6900,3.04,20250331,3.00,Y,264450,500,76 억,,512310,N,N,648,N,00,N
20250404,140955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7090,-80,5,-1.12,75902950,10761,31.57,7020,7150,7010,9320,5020,7170,7053.52,3.43,0,450,7310,7240,7110,7040,6910,7275,7075,76,2150,500,5160,10,1,14918383,1058,5.09,0.60,12,0.07,1392.00,11841.00,12033,20240327,-41.08,6900,20250331,2.75,8040,-11.82,20250103,6900,2.75,20250331,17980,-60.57,20240516,6900,2.75,20250331,3.00,Y,264450,500,76 억,,512310,N,N,648,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 160943 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7000 -170 5 -2.37 238698500 34260 164.49 7000 7100 6840 9320 5020 7170 6967.27 3.44 0 -3436 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1044 5.03 0.59 12 0.23 1392.00 11841.00 12033 20240327 -41.83 6840 20250407 2.34 8040 -12.94 20250103 6840 2.34 20250407 17980 -61.07 20240516 6840 2.34 20250407 3.08 Y 264450 500 76 억 512596 N N 478 N 00 N
3 20250407 150950 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7050 -120 5 -1.67 187612570 26996 129.61 7000 7060 6840 9320 5020 7170 6949.64 3.44 0 -3036 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1052 5.06 0.60 12 0.18 1392.00 11841.00 12033 20240327 -41.41 6840 20250407 3.07 8040 -12.31 20250103 6840 3.07 20250407 17980 -60.79 20240516 6840 3.07 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
4 20250407 140947 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6980 -190 5 -2.65 146068940 21058 101.10 7000 7060 6840 9320 5020 7170 6936.51 3.44 0 -2772 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1041 5.01 0.59 12 0.14 1392.00 11841.00 12033 20240327 -41.99 6840 20250407 2.05 8040 -13.18 20250103 6840 2.05 20250407 17980 -61.18 20240516 6840 2.05 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
5 20250407 130946 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6940 -230 5 -3.21 123250960 17765 85.29 7000 7060 6840 9320 5020 7170 6937.85 3.44 0 -1926 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1035 4.99 0.59 12 0.12 1392.00 11841.00 12033 20240327 -42.33 6840 20250407 1.46 8040 -13.68 20250103 6840 1.46 20250407 17980 -61.40 20240516 6840 1.46 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
6 20250407 120945 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6950 -220 5 -3.07 107156850 15440 74.13 7000 7060 6840 9320 5020 7170 6940.21 3.44 0 -2299 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1037 4.99 0.59 12 0.10 1392.00 11841.00 12033 20240327 -42.24 6840 20250407 1.61 8040 -13.56 20250103 6840 1.61 20250407 17980 -61.35 20240516 6840 1.61 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
7 20250407 110946 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 7010 -160 5 -2.23 88020170 12677 60.87 7000 7060 6840 9320 5020 7170 6943.30 3.44 0 -2800 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1046 5.04 0.59 12 0.08 1392.00 11841.00 12033 20240327 -41.74 6840 20250407 2.49 8040 -12.81 20250103 6840 2.49 20250407 17980 -61.01 20240516 6840 2.49 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
8 20250407 100946 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6900 -270 5 -3.77 73604220 10609 50.94 7000 7060 6840 9320 5020 7170 6937.90 3.44 0 -2446 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1029 4.96 0.58 12 0.07 1392.00 11841.00 12033 20240327 -42.66 6840 20250407 0.88 8040 -14.18 20250103 6840 0.88 20250407 17980 -61.62 20240516 6840 0.88 20250407 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
9 20250407 090947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7030 -140 5 -1.95 32324510 4628 22.22 7000 7060 6910 9320 5020 7170 6984.55 3.44 0 -942 7276 7222 7116 7062 6956 7250 7090 76 2150 500 5160 10 1 14918383 1049 5.05 0.59 12 0.03 1392.00 11841.00 12033 20240327 -41.58 6900 20250331 1.88 8040 -12.56 20250103 6900 1.88 20250331 17980 -60.90 20240516 6900 1.88 20250331 3.08 Y 264450 500 76 억 512596 N N 564 N 00 N
10 20250404 160943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 0 3 0.00 147971770 20828 61.11 7020 7170 7010 9320 5020 7170 7104.46 3.43 0 346 7310 7240 7110 7040 6910 7275 7075 76 2150 500 5160 10 1 14918383 1070 5.15 0.61 12 0.14 1392.00 11841.00 12033 20240327 -40.41 6900 20250331 3.91 8040 -10.82 20250103 6900 3.91 20250331 17980 -60.12 20240516 6900 3.91 20250331 3.00 Y 264450 500 76 억 512310 N N 564 N 00 N
11 20250404 150952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7110 -60 5 -0.84 84389880 11956 35.08 7020 7150 7010 9320 5020 7170 7058.37 3.43 0 426 7310 7240 7110 7040 6910 7275 7075 76 2150 500 5160 10 1 14918383 1061 5.11 0.60 12 0.08 1392.00 11841.00 12033 20240327 -40.91 6900 20250331 3.04 8040 -11.57 20250103 6900 3.04 20250331 17980 -60.46 20240516 6900 3.04 20250331 3.00 Y 264450 500 76 억 512310 N N 648 N 00 N
12 20250404 140955 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7090 -80 5 -1.12 75902950 10761 31.57 7020 7150 7010 9320 5020 7170 7053.52 3.43 0 450 7310 7240 7110 7040 6910 7275 7075 76 2150 500 5160 10 1 14918383 1058 5.09 0.60 12 0.07 1392.00 11841.00 12033 20240327 -41.08 6900 20250331 2.75 8040 -11.82 20250103 6900 2.75 20250331 17980 -60.57 20240516 6900 2.75 20250331 3.00 Y 264450 500 76 억 512310 N N 648 N 00 N