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
321370/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
20250407,161032,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1149,-79,5,-6.43,315697426,275187,91.72,1194,1200,1125,1596,860,1228,1147.21,2.99,0,-15213,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,479,-1.87,2.47,12,0.66,-613.00,465.00,4244,20240327,-72.93,1125,20250407,2.13,1740,-33.97,20250103,1125,2.13,20250407,4490,-74.41,20240415,1125,2.13,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21626,N,00,N
20250407,151039,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1131,-97,5,-7.90,307546224,268047,89.34,1194,1200,1125,1596,860,1228,1147.36,2.99,0,-12316,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,472,-1.85,2.43,12,0.64,-613.00,465.00,4244,20240327,-73.35,1125,20250407,0.53,1740,-35.00,20250103,1125,0.53,20250407,4490,-74.81,20240415,1125,0.53,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,141037,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1148,-80,5,-6.51,268533186,233764,77.92,1194,1200,1125,1596,860,1228,1148.74,2.99,0,-25736,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,479,-1.87,2.47,12,0.56,-613.00,465.00,4244,20240327,-72.95,1125,20250407,2.04,1740,-34.02,20250103,1125,2.04,20250407,4490,-74.43,20240415,1125,2.04,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,131034,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1145,-83,5,-6.76,242385179,210852,70.28,1194,1200,1125,1596,860,1228,1149.55,2.99,0,-41225,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,478,-1.87,2.46,12,0.51,-613.00,465.00,4244,20240327,-73.02,1125,20250407,1.78,1740,-34.20,20250103,1125,1.78,20250407,4490,-74.50,20240415,1125,1.78,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,121031,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1163,-65,5,-5.29,202820279,176353,58.78,1194,1200,1125,1596,860,1228,1150.08,2.99,0,-36620,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,485,-1.90,2.50,12,0.42,-613.00,465.00,4244,20240327,-72.60,1125,20250407,3.38,1740,-33.16,20250103,1125,3.38,20250407,4490,-74.10,20240415,1125,3.38,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,111035,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1156,-72,5,-5.86,191041291,166202,55.40,1194,1200,1125,1596,860,1228,1149.45,2.99,0,-33281,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,482,-1.89,2.49,12,0.40,-613.00,465.00,4244,20240327,-72.76,1125,20250407,2.76,1740,-33.56,20250103,1125,2.76,20250407,4490,-74.25,20240415,1125,2.76,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,101035,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1138,-90,5,-7.33,162294516,141176,47.06,1194,1200,1125,1596,860,1228,1149.59,2.99,0,-32991,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,475,-1.86,2.45,12,0.34,-613.00,465.00,4244,20240327,-73.19,1125,20250407,1.16,1740,-34.60,20250103,1125,1.16,20250407,4490,-74.65,20240415,1125,1.16,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250407,091036,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1165,-63,5,-5.13,38276525,32372,10.79,1194,1200,1159,1596,860,1228,1182.40,2.99,0,-17207,1271,1249,1217,1195,1163,1260,1206,209,368,500,830,1,1,41715953,486,-1.90,2.51,12,0.08,-613.00,465.00,4244,20240327,-72.55,1159,20250407,0.52,1740,-33.05,20250103,1159,0.52,20250407,4490,-74.05,20240415,1159,0.52,20250407,0.37,Y,321370,500,208 억,,1248366,N,N,21182,N,00,N
20250404,161031,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1228,0,3,0.00,358481758,298617,230.24,1218,1239,1185,1596,860,1228,1200.47,3.03,0,-17381,1276,1252,1231,1207,1186,1264,1219,209,368,500,830,1,1,41715953,512,-2.00,2.64,12,0.72,-613.00,465.00,4279,20240325,-71.30,1185,20250404,3.63,1740,-29.43,20250103,1185,3.63,20250404,4665,-73.68,20240404,1185,3.63,20250404,0.37,Y,321370,500,208 억,,1264484,N,N,21182,N,00,N
20250404,151042,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1212,-16,5,-1.30,347107836,289326,223.07,1218,1239,1185,1596,860,1228,1199.71,3.03,0,-14962,1276,1252,1231,1207,1186,1264,1219,209,368,500,830,1,1,41715953,506,-1.98,2.61,12,0.69,-613.00,465.00,4279,20240325,-71.68,1185,20250404,2.28,1740,-30.34,20250103,1185,2.28,20250404,4665,-74.02,20240404,1185,2.28,20250404,0.37,Y,321370,500,208 억,,1264484,N,N,13917,N,00,N
20250404,141044,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1201,-27,5,-2.20,305063275,254225,196.01,1218,1239,1185,1596,860,1228,1199.97,3.03,0,-17075,1276,1252,1231,1207,1186,1264,1219,209,368,500,830,1,1,41715953,501,-1.96,2.58,12,0.61,-613.00,465.00,4279,20240325,-71.93,1185,20250404,1.35,1740,-30.98,20250103,1185,1.35,20250404,4665,-74.26,20240404,1185,1.35,20250404,0.37,Y,321370,500,208 억,,1264484,N,N,13917,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 161032 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1149 -79 5 -6.43 315697426 275187 91.72 1194 1200 1125 1596 860 1228 1147.21 2.99 0 -15213 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 479 -1.87 2.47 12 0.66 -613.00 465.00 4244 20240327 -72.93 1125 20250407 2.13 1740 -33.97 20250103 1125 2.13 20250407 4490 -74.41 20240415 1125 2.13 20250407 0.37 Y 321370 500 208 억 1248366 N N 21626 N 00 N
3 20250407 151039 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1131 -97 5 -7.90 307546224 268047 89.34 1194 1200 1125 1596 860 1228 1147.36 2.99 0 -12316 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 472 -1.85 2.43 12 0.64 -613.00 465.00 4244 20240327 -73.35 1125 20250407 0.53 1740 -35.00 20250103 1125 0.53 20250407 4490 -74.81 20240415 1125 0.53 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
4 20250407 141037 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1148 -80 5 -6.51 268533186 233764 77.92 1194 1200 1125 1596 860 1228 1148.74 2.99 0 -25736 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 479 -1.87 2.47 12 0.56 -613.00 465.00 4244 20240327 -72.95 1125 20250407 2.04 1740 -34.02 20250103 1125 2.04 20250407 4490 -74.43 20240415 1125 2.04 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
5 20250407 131034 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1145 -83 5 -6.76 242385179 210852 70.28 1194 1200 1125 1596 860 1228 1149.55 2.99 0 -41225 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 478 -1.87 2.46 12 0.51 -613.00 465.00 4244 20240327 -73.02 1125 20250407 1.78 1740 -34.20 20250103 1125 1.78 20250407 4490 -74.50 20240415 1125 1.78 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
6 20250407 121031 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1163 -65 5 -5.29 202820279 176353 58.78 1194 1200 1125 1596 860 1228 1150.08 2.99 0 -36620 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 485 -1.90 2.50 12 0.42 -613.00 465.00 4244 20240327 -72.60 1125 20250407 3.38 1740 -33.16 20250103 1125 3.38 20250407 4490 -74.10 20240415 1125 3.38 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
7 20250407 111035 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1156 -72 5 -5.86 191041291 166202 55.40 1194 1200 1125 1596 860 1228 1149.45 2.99 0 -33281 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 482 -1.89 2.49 12 0.40 -613.00 465.00 4244 20240327 -72.76 1125 20250407 2.76 1740 -33.56 20250103 1125 2.76 20250407 4490 -74.25 20240415 1125 2.76 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
8 20250407 101035 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1138 -90 5 -7.33 162294516 141176 47.06 1194 1200 1125 1596 860 1228 1149.59 2.99 0 -32991 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 475 -1.86 2.45 12 0.34 -613.00 465.00 4244 20240327 -73.19 1125 20250407 1.16 1740 -34.60 20250103 1125 1.16 20250407 4490 -74.65 20240415 1125 1.16 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
9 20250407 091036 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1165 -63 5 -5.13 38276525 32372 10.79 1194 1200 1159 1596 860 1228 1182.40 2.99 0 -17207 1271 1249 1217 1195 1163 1260 1206 209 368 500 830 1 1 41715953 486 -1.90 2.51 12 0.08 -613.00 465.00 4244 20240327 -72.55 1159 20250407 0.52 1740 -33.05 20250103 1159 0.52 20250407 4490 -74.05 20240415 1159 0.52 20250407 0.37 Y 321370 500 208 억 1248366 N N 21182 N 00 N
10 20250404 161031 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1228 0 3 0.00 358481758 298617 230.24 1218 1239 1185 1596 860 1228 1200.47 3.03 0 -17381 1276 1252 1231 1207 1186 1264 1219 209 368 500 830 1 1 41715953 512 -2.00 2.64 12 0.72 -613.00 465.00 4279 20240325 -71.30 1185 20250404 3.63 1740 -29.43 20250103 1185 3.63 20250404 4665 -73.68 20240404 1185 3.63 20250404 0.37 Y 321370 500 208 억 1264484 N N 21182 N 00 N
11 20250404 151042 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1212 -16 5 -1.30 347107836 289326 223.07 1218 1239 1185 1596 860 1228 1199.71 3.03 0 -14962 1276 1252 1231 1207 1186 1264 1219 209 368 500 830 1 1 41715953 506 -1.98 2.61 12 0.69 -613.00 465.00 4279 20240325 -71.68 1185 20250404 2.28 1740 -30.34 20250103 1185 2.28 20250404 4665 -74.02 20240404 1185 2.28 20250404 0.37 Y 321370 500 208 억 1264484 N N 13917 N 00 N
12 20250404 141044 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1201 -27 5 -2.20 305063275 254225 196.01 1218 1239 1185 1596 860 1228 1199.97 3.03 0 -17075 1276 1252 1231 1207 1186 1264 1219 209 368 500 830 1 1 41715953 501 -1.96 2.58 12 0.61 -613.00 465.00 4279 20240325 -71.93 1185 20250404 1.35 1740 -30.98 20250103 1185 1.35 20250404 4665 -74.26 20240404 1185 1.35 20250404 0.37 Y 321370 500 208 억 1264484 N N 13917 N 00 N