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
264850/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
20250407,160944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4010,-335,5,-7.71,808692715,198485,139.13,4120,4300,4010,5640,3045,4345,4074.45,1.64,0,-53917,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1215,24.30,2.34,12,0.66,165.00,1717.00,8230,20240326,-51.28,3720,20241209,7.80,6550,-38.78,20250107,4010,0.00,20250407,8200,-51.10,20240510,3720,7.80,20241209,4.36,Y,264850,100,30 억,,498139,N,N,9026,N,00,N
20250407,150951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4020,-325,5,-7.48,774462690,189958,133.16,4120,4300,4020,5640,3045,4345,4077.02,1.64,0,-50905,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1218,24.36,2.34,12,0.63,165.00,1717.00,8230,20240326,-51.15,3720,20241209,8.06,6550,-38.63,20250107,4020,0.00,20250407,8200,-50.98,20240510,3720,8.06,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,140948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-300,5,-6.90,716454635,175593,123.09,4120,4300,4025,5640,3045,4345,4080.20,1.64,0,-44456,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1225,24.52,2.36,12,0.58,165.00,1717.00,8230,20240326,-50.85,3720,20241209,8.74,6550,-38.24,20250107,4025,0.50,20250407,8200,-50.67,20240510,3720,8.74,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,130946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-275,5,-6.33,679401200,166454,116.68,4120,4300,4025,5640,3045,4345,4081.62,1.64,0,-41054,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1233,24.67,2.37,12,0.55,165.00,1717.00,8230,20240326,-50.55,3720,20241209,9.41,6550,-37.86,20250107,4025,1.12,20250407,8200,-50.37,20240510,3720,9.41,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,120945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4080,-265,5,-6.10,618597685,151534,106.22,4120,4300,4025,5640,3045,4345,4082.24,1.64,0,-32227,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1236,24.73,2.38,12,0.50,165.00,1717.00,8230,20240326,-50.43,3720,20241209,9.68,6550,-37.71,20250107,4025,1.37,20250407,8200,-50.24,20240510,3720,9.68,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,110946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4110,-235,5,-5.41,551166660,135001,94.63,4120,4300,4025,5640,3045,4345,4082.69,1.64,0,-28807,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1245,24.91,2.39,12,0.45,165.00,1717.00,8230,20240326,-50.06,3720,20241209,10.48,6550,-37.25,20250107,4025,2.11,20250407,8200,-49.88,20240510,3720,10.48,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,100946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-310,5,-7.13,498475810,122056,85.56,4120,4300,4025,5640,3045,4345,4083.99,1.64,0,-30424,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1222,24.45,2.35,12,0.40,165.00,1717.00,8230,20240326,-50.97,3720,20241209,8.47,6550,-38.40,20250107,4025,0.25,20250407,8200,-50.79,20240510,3720,8.47,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250407,090948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,-185,5,-4.26,103783630,25036,17.55,4120,4300,4100,5640,3045,4345,4145.38,1.64,0,-1072,4521,4432,4331,4242,4141,4477,4287,30,1295,100,3040,5,1,30294612,1260,25.21,2.42,12,0.08,165.00,1717.00,8230,20240326,-49.45,3720,20241209,11.83,6550,-36.49,20250107,4100,1.46,20250407,8200,-49.27,20240510,3720,11.83,20241209,4.36,Y,264850,100,30 억,,498139,N,N,7786,N,00,N
20250404,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4345,-15,5,-0.34,614208945,142659,90.96,4270,4420,4230,5660,3055,4360,4305.43,1.59,0,17404,4543,4451,4353,4261,4163,4497,4307,30,1300,100,3050,5,1,30294612,1316,26.33,2.53,12,0.47,165.00,1717.00,8970,20240325,-51.56,3720,20241209,16.80,6550,-33.66,20250107,4230,2.72,20250404,8200,-47.01,20240510,3720,16.80,20241209,4.38,Y,264850,100,30 억,,480185,N,N,7786,N,00,N
20250404,150953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4330,-30,5,-0.69,583845480,135662,86.49,4270,4420,4230,5660,3055,4360,4303.67,1.59,0,16016,4543,4451,4353,4261,4163,4497,4307,30,1300,100,3050,5,1,30294612,1312,26.24,2.52,12,0.45,165.00,1717.00,8970,20240325,-51.73,3720,20241209,16.40,6550,-33.89,20250107,4230,2.36,20250404,8200,-47.20,20240510,3720,16.40,20241209,4.38,Y,264850,100,30 억,,480185,N,N,18615,N,00,N
20250404,140955,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4250,-110,5,-2.52,468243380,108561,69.22,4270,4420,4230,5660,3055,4360,4313.17,1.59,0,-5404,4543,4451,4353,4261,4163,4497,4307,30,1300,100,3050,5,1,30294612,1288,25.76,2.48,12,0.36,165.00,1717.00,8970,20240325,-52.62,3720,20241209,14.25,6550,-35.11,20250107,4230,0.47,20250404,8200,-48.17,20240510,3720,14.25,20241209,4.38,Y,264850,100,30 억,,480185,N,N,18615,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 160944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4010 -335 5 -7.71 808692715 198485 139.13 4120 4300 4010 5640 3045 4345 4074.45 1.64 0 -53917 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1215 24.30 2.34 12 0.66 165.00 1717.00 8230 20240326 -51.28 3720 20241209 7.80 6550 -38.78 20250107 4010 0.00 20250407 8200 -51.10 20240510 3720 7.80 20241209 4.36 Y 264850 100 30 억 498139 N N 9026 N 00 N
3 20250407 150951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4020 -325 5 -7.48 774462690 189958 133.16 4120 4300 4020 5640 3045 4345 4077.02 1.64 0 -50905 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1218 24.36 2.34 12 0.63 165.00 1717.00 8230 20240326 -51.15 3720 20241209 8.06 6550 -38.63 20250107 4020 0.00 20250407 8200 -50.98 20240510 3720 8.06 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
4 20250407 140948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -300 5 -6.90 716454635 175593 123.09 4120 4300 4025 5640 3045 4345 4080.20 1.64 0 -44456 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1225 24.52 2.36 12 0.58 165.00 1717.00 8230 20240326 -50.85 3720 20241209 8.74 6550 -38.24 20250107 4025 0.50 20250407 8200 -50.67 20240510 3720 8.74 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
5 20250407 130946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 -275 5 -6.33 679401200 166454 116.68 4120 4300 4025 5640 3045 4345 4081.62 1.64 0 -41054 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1233 24.67 2.37 12 0.55 165.00 1717.00 8230 20240326 -50.55 3720 20241209 9.41 6550 -37.86 20250107 4025 1.12 20250407 8200 -50.37 20240510 3720 9.41 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
6 20250407 120945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4080 -265 5 -6.10 618597685 151534 106.22 4120 4300 4025 5640 3045 4345 4082.24 1.64 0 -32227 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1236 24.73 2.38 12 0.50 165.00 1717.00 8230 20240326 -50.43 3720 20241209 9.68 6550 -37.71 20250107 4025 1.37 20250407 8200 -50.24 20240510 3720 9.68 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
7 20250407 110946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4110 -235 5 -5.41 551166660 135001 94.63 4120 4300 4025 5640 3045 4345 4082.69 1.64 0 -28807 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1245 24.91 2.39 12 0.45 165.00 1717.00 8230 20240326 -50.06 3720 20241209 10.48 6550 -37.25 20250107 4025 2.11 20250407 8200 -49.88 20240510 3720 10.48 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
8 20250407 100946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 -310 5 -7.13 498475810 122056 85.56 4120 4300 4025 5640 3045 4345 4083.99 1.64 0 -30424 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1222 24.45 2.35 12 0.40 165.00 1717.00 8230 20240326 -50.97 3720 20241209 8.47 6550 -38.40 20250107 4025 0.25 20250407 8200 -50.79 20240510 3720 8.47 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
9 20250407 090948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4160 -185 5 -4.26 103783630 25036 17.55 4120 4300 4100 5640 3045 4345 4145.38 1.64 0 -1072 4521 4432 4331 4242 4141 4477 4287 30 1295 100 3040 5 1 30294612 1260 25.21 2.42 12 0.08 165.00 1717.00 8230 20240326 -49.45 3720 20241209 11.83 6550 -36.49 20250107 4100 1.46 20250407 8200 -49.27 20240510 3720 11.83 20241209 4.36 Y 264850 100 30 억 498139 N N 7786 N 00 N
10 20250404 160943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4345 -15 5 -0.34 614208945 142659 90.96 4270 4420 4230 5660 3055 4360 4305.43 1.59 0 17404 4543 4451 4353 4261 4163 4497 4307 30 1300 100 3050 5 1 30294612 1316 26.33 2.53 12 0.47 165.00 1717.00 8970 20240325 -51.56 3720 20241209 16.80 6550 -33.66 20250107 4230 2.72 20250404 8200 -47.01 20240510 3720 16.80 20241209 4.38 Y 264850 100 30 억 480185 N N 7786 N 00 N
11 20250404 150953 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4330 -30 5 -0.69 583845480 135662 86.49 4270 4420 4230 5660 3055 4360 4303.67 1.59 0 16016 4543 4451 4353 4261 4163 4497 4307 30 1300 100 3050 5 1 30294612 1312 26.24 2.52 12 0.45 165.00 1717.00 8970 20240325 -51.73 3720 20241209 16.40 6550 -33.89 20250107 4230 2.36 20250404 8200 -47.20 20240510 3720 16.40 20241209 4.38 Y 264850 100 30 억 480185 N N 18615 N 00 N
12 20250404 140955 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4250 -110 5 -2.52 468243380 108561 69.22 4270 4420 4230 5660 3055 4360 4313.17 1.59 0 -5404 4543 4451 4353 4261 4163 4497 4307 30 1300 100 3050 5 1 30294612 1288 25.76 2.48 12 0.36 165.00 1717.00 8970 20240325 -52.62 3720 20241209 14.25 6550 -35.11 20250107 4230 0.47 20250404 8200 -48.17 20240510 3720 14.25 20241209 4.38 Y 264850 100 30 억 480185 N N 18615 N 00 N