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
294630/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
20250407,161009,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2540,-180,5,-6.62,443193173,173821,121.58,2720,2720,2500,3535,1905,2720,2549.73,0.09,0,-11987,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,609,-15.30,7.74,12,0.72,-166.00,328.00,6240,20240417,-59.29,2500,20250407,1.60,4200,-39.52,20250107,2500,1.60,20250407,6240,-59.29,20240417,2500,1.60,20250407,0.05,Y,294630,500,119 억,,22446,N,N,9925,N,00,N
20250407,151016,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2550,-170,5,-6.25,428577743,168080,117.57,2720,2720,2500,3535,1905,2720,2549.84,0.09,0,-9143,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,611,-15.36,7.77,12,0.70,-166.00,328.00,6240,20240417,-59.13,2500,20250407,2.00,4200,-39.29,20250107,2500,2.00,20250407,6240,-59.13,20240417,2500,2.00,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,141013,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2545,-175,5,-6.43,397898238,156020,109.13,2720,2720,2500,3535,1905,2720,2550.30,0.09,0,-4300,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,610,-15.33,7.76,12,0.65,-166.00,328.00,6240,20240417,-59.21,2500,20250407,1.80,4200,-39.40,20250107,2500,1.80,20250407,6240,-59.21,20240417,2500,1.80,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,131011,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2555,-165,5,-6.07,358674468,140569,98.33,2720,2720,2500,3535,1905,2720,2551.59,0.09,0,-1540,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,613,-15.39,7.79,12,0.59,-166.00,328.00,6240,20240417,-59.05,2500,20250407,2.20,4200,-39.17,20250107,2500,2.20,20250407,6240,-59.05,20240417,2500,2.20,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,121010,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2560,-160,5,-5.88,292720053,114565,80.14,2720,2720,2500,3535,1905,2720,2555.06,0.09,0,-8061,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,614,-15.42,7.80,12,0.48,-166.00,328.00,6240,20240417,-58.97,2500,20250407,2.40,4200,-39.05,20250107,2500,2.40,20250407,6240,-58.97,20240417,2500,2.40,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,111012,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2570,-150,5,-5.51,246405315,96415,67.44,2720,2720,2500,3535,1905,2720,2555.67,0.09,0,-9881,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,616,-15.48,7.84,12,0.40,-166.00,328.00,6240,20240417,-58.81,2500,20250407,2.80,4200,-38.81,20250107,2500,2.80,20250407,6240,-58.81,20240417,2500,2.80,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,101012,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2535,-185,5,-6.80,168076720,65751,45.99,2720,2720,2500,3535,1905,2720,2556.26,0.09,0,-9041,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,608,-15.27,7.73,12,0.27,-166.00,328.00,6240,20240417,-59.38,2500,20250407,1.40,4200,-39.64,20250107,2500,1.40,20250407,6240,-59.38,20240417,2500,1.40,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250407,091013,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2610,-110,5,-4.04,17612885,6748,4.72,2720,2720,2520,3535,1905,2720,2610.09,0.09,0,607,2990,2855,2710,2575,2430,2922,2642,120,815,500,2010,5,1,23979459,626,-15.72,7.96,12,0.03,-166.00,328.00,6240,20240417,-58.17,2520,20250407,3.57,4200,-37.86,20250107,2520,3.57,20250407,6240,-58.17,20240417,2520,3.57,20250407,0.05,Y,294630,500,119 억,,22446,N,N,11111,N,00,N
20250404,161008,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2720,55,2,2.06,381469941,142519,133.45,2590,2845,2565,3460,1870,2665,2676.63,0.07,0,7311,2735,2700,2655,2620,2575,2717,2637,120,795,500,1970,5,1,23979459,652,-16.39,8.29,12,0.59,-166.00,328.00,6240,20240417,-56.41,2565,20250404,6.04,4200,-35.24,20250107,2565,6.04,20250404,6240,-56.41,20240417,2565,6.04,20250404,0.05,Y,294630,500,119 억,,15905,N,N,11111,N,00,N
20250404,151018,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2710,45,2,1.69,374911431,140093,131.18,2590,2845,2565,3460,1870,2665,2676.16,0.07,0,7357,2735,2700,2655,2620,2575,2717,2637,120,795,500,1970,5,1,23979459,650,-16.33,8.26,12,0.58,-166.00,328.00,6240,20240417,-56.57,2565,20250404,5.65,4200,-35.48,20250107,2565,5.65,20250404,6240,-56.57,20240417,2565,5.65,20250404,0.05,Y,294630,500,119 억,,15905,N,N,7775,N,00,N
20250404,141021,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,0,3,0.00,318465441,119100,111.53,2590,2845,2565,3460,1870,2665,2673.93,0.07,0,-9490,2735,2700,2655,2620,2575,2717,2637,120,795,500,1970,5,1,23979459,639,-16.05,8.12,12,0.50,-166.00,328.00,6240,20240417,-57.29,2565,20250404,3.90,4200,-36.55,20250107,2565,3.90,20250404,6240,-57.29,20240417,2565,3.90,20250404,0.05,Y,294630,500,119 억,,15905,N,N,7775,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 161009 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2540 -180 5 -6.62 443193173 173821 121.58 2720 2720 2500 3535 1905 2720 2549.73 0.09 0 -11987 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 609 -15.30 7.74 12 0.72 -166.00 328.00 6240 20240417 -59.29 2500 20250407 1.60 4200 -39.52 20250107 2500 1.60 20250407 6240 -59.29 20240417 2500 1.60 20250407 0.05 Y 294630 500 119 억 22446 N N 9925 N 00 N
3 20250407 151016 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2550 -170 5 -6.25 428577743 168080 117.57 2720 2720 2500 3535 1905 2720 2549.84 0.09 0 -9143 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 611 -15.36 7.77 12 0.70 -166.00 328.00 6240 20240417 -59.13 2500 20250407 2.00 4200 -39.29 20250107 2500 2.00 20250407 6240 -59.13 20240417 2500 2.00 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
4 20250407 141013 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2545 -175 5 -6.43 397898238 156020 109.13 2720 2720 2500 3535 1905 2720 2550.30 0.09 0 -4300 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 610 -15.33 7.76 12 0.65 -166.00 328.00 6240 20240417 -59.21 2500 20250407 1.80 4200 -39.40 20250107 2500 1.80 20250407 6240 -59.21 20240417 2500 1.80 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
5 20250407 131011 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2555 -165 5 -6.07 358674468 140569 98.33 2720 2720 2500 3535 1905 2720 2551.59 0.09 0 -1540 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 613 -15.39 7.79 12 0.59 -166.00 328.00 6240 20240417 -59.05 2500 20250407 2.20 4200 -39.17 20250107 2500 2.20 20250407 6240 -59.05 20240417 2500 2.20 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
6 20250407 121010 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2560 -160 5 -5.88 292720053 114565 80.14 2720 2720 2500 3535 1905 2720 2555.06 0.09 0 -8061 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 614 -15.42 7.80 12 0.48 -166.00 328.00 6240 20240417 -58.97 2500 20250407 2.40 4200 -39.05 20250107 2500 2.40 20250407 6240 -58.97 20240417 2500 2.40 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
7 20250407 111012 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2570 -150 5 -5.51 246405315 96415 67.44 2720 2720 2500 3535 1905 2720 2555.67 0.09 0 -9881 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 616 -15.48 7.84 12 0.40 -166.00 328.00 6240 20240417 -58.81 2500 20250407 2.80 4200 -38.81 20250107 2500 2.80 20250407 6240 -58.81 20240417 2500 2.80 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
8 20250407 101012 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2535 -185 5 -6.80 168076720 65751 45.99 2720 2720 2500 3535 1905 2720 2556.26 0.09 0 -9041 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 608 -15.27 7.73 12 0.27 -166.00 328.00 6240 20240417 -59.38 2500 20250407 1.40 4200 -39.64 20250107 2500 1.40 20250407 6240 -59.38 20240417 2500 1.40 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
9 20250407 091013 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2610 -110 5 -4.04 17612885 6748 4.72 2720 2720 2520 3535 1905 2720 2610.09 0.09 0 607 2990 2855 2710 2575 2430 2922 2642 120 815 500 2010 5 1 23979459 626 -15.72 7.96 12 0.03 -166.00 328.00 6240 20240417 -58.17 2520 20250407 3.57 4200 -37.86 20250107 2520 3.57 20250407 6240 -58.17 20240417 2520 3.57 20250407 0.05 Y 294630 500 119 억 22446 N N 11111 N 00 N
10 20250404 161008 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2720 55 2 2.06 381469941 142519 133.45 2590 2845 2565 3460 1870 2665 2676.63 0.07 0 7311 2735 2700 2655 2620 2575 2717 2637 120 795 500 1970 5 1 23979459 652 -16.39 8.29 12 0.59 -166.00 328.00 6240 20240417 -56.41 2565 20250404 6.04 4200 -35.24 20250107 2565 6.04 20250404 6240 -56.41 20240417 2565 6.04 20250404 0.05 Y 294630 500 119 억 15905 N N 11111 N 00 N
11 20250404 151018 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2710 45 2 1.69 374911431 140093 131.18 2590 2845 2565 3460 1870 2665 2676.16 0.07 0 7357 2735 2700 2655 2620 2575 2717 2637 120 795 500 1970 5 1 23979459 650 -16.33 8.26 12 0.58 -166.00 328.00 6240 20240417 -56.57 2565 20250404 5.65 4200 -35.48 20250107 2565 5.65 20250404 6240 -56.57 20240417 2565 5.65 20250404 0.05 Y 294630 500 119 억 15905 N N 7775 N 00 N
12 20250404 141021 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2665 0 3 0.00 318465441 119100 111.53 2590 2845 2565 3460 1870 2665 2673.93 0.07 0 -9490 2735 2700 2655 2620 2575 2717 2637 120 795 500 1970 5 1 23979459 639 -16.05 8.12 12 0.50 -166.00 328.00 6240 20240417 -57.29 2565 20250404 3.90 4200 -36.55 20250107 2565 3.90 20250404 6240 -57.29 20240417 2565 3.90 20250404 0.05 Y 294630 500 119 억 15905 N N 7775 N 00 N