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
441270/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
20250407,161147,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4180,-340,5,-7.52,1210339183,291037,265.21,4320,4480,4055,5870,3165,4520,4158.70,1.83,0,13225,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1546,-8.99,1.11,12,0.79,-465.00,3780.00,11740,20240522,-64.40,3795,20241209,10.14,6450,-35.19,20250212,4055,3.08,20250407,11740,-64.40,20240522,3795,10.14,20241209,4.62,Y,441270,500,184 억,,675685,N,N,8760,N,00,N
20250407,151154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-355,5,-7.85,1168583653,281038,256.09,4320,4480,4055,5870,3165,4520,4158.10,1.83,0,17287,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1541,-8.96,1.10,12,0.76,-465.00,3780.00,11740,20240522,-64.52,3795,20241209,9.75,6450,-35.43,20250212,4055,2.71,20250407,11740,-64.52,20240522,3795,9.75,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,141151,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4115,-405,5,-8.96,1059179018,254550,231.96,4320,4480,4055,5870,3165,4520,4160.99,1.83,0,16228,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1522,-8.85,1.09,12,0.69,-465.00,3780.00,11740,20240522,-64.95,3795,20241209,8.43,6450,-36.20,20250212,4055,1.48,20250407,11740,-64.95,20240522,3795,8.43,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,131149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4150,-370,5,-8.19,931387798,223545,203.70,4320,4480,4055,5870,3165,4520,4166.44,1.83,0,7107,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1535,-8.92,1.10,12,0.60,-465.00,3780.00,11740,20240522,-64.65,3795,20241209,9.35,6450,-35.66,20250212,4055,2.34,20250407,11740,-64.65,20240522,3795,9.35,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,121146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4160,-360,5,-7.96,833027558,199861,182.12,4320,4480,4055,5870,3165,4520,4168.03,1.83,0,2518,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1539,-8.95,1.10,12,0.54,-465.00,3780.00,11740,20240522,-64.57,3795,20241209,9.62,6450,-35.50,20250212,4055,2.59,20250407,11740,-64.57,20240522,3795,9.62,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,111150,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4205,-315,5,-6.97,738154760,177156,161.43,4320,4480,4055,5870,3165,4520,4166.69,1.83,0,-2354,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1555,-9.04,1.11,12,0.48,-465.00,3780.00,11740,20240522,-64.18,3795,20241209,10.80,6450,-34.81,20250212,4055,3.70,20250407,11740,-64.18,20240522,3795,10.80,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,101149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4095,-425,5,-9.40,631180760,151399,137.96,4320,4480,4055,5870,3165,4520,4168.99,1.83,0,-3563,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1515,-8.81,1.08,12,0.41,-465.00,3780.00,11740,20240522,-65.12,3795,20241209,7.91,6450,-36.51,20250212,4055,0.99,20250407,11740,-65.12,20240522,3795,7.91,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250407,091151,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4205,-315,5,-6.97,218241180,51047,46.52,4320,4480,4140,5870,3165,4520,4275.30,1.83,0,14262,4740,4630,4530,4420,4320,4685,4475,185,1350,500,3250,5,1,36987901,1555,-9.04,1.11,12,0.14,-465.00,3780.00,11740,20240522,-64.18,3795,20241209,10.80,6450,-34.81,20250212,4140,1.57,20250407,11740,-64.18,20240522,3795,10.80,20241209,4.62,Y,441270,500,184 억,,675685,N,N,10048,N,00,N
20250404,161145,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4520,-140,5,-3.00,497812370,109740,75.38,4485,4640,4430,6050,3265,4660,4536.29,1.92,0,-32408,4883,4771,4558,4446,4233,4827,4502,185,1390,500,3350,5,1,36987901,1672,-9.72,1.20,12,0.30,-465.00,3780.00,11740,20240522,-61.50,3795,20241209,19.10,6450,-29.92,20250212,4345,4.03,20250403,11740,-61.50,20240522,3795,19.10,20241209,4.59,Y,441270,500,184 억,,708683,N,N,10048,N,00,N
20250404,151158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4550,-110,5,-2.36,482869495,106441,73.11,4485,4640,4430,6050,3265,4660,4536.50,1.92,0,-29964,4883,4771,4558,4446,4233,4827,4502,185,1390,500,3350,5,1,36987901,1683,-9.78,1.20,12,0.29,-465.00,3780.00,11740,20240522,-61.24,3795,20241209,19.89,6450,-29.46,20250212,4345,4.72,20250403,11740,-61.24,20240522,3795,19.89,20241209,4.59,Y,441270,500,184 억,,708683,N,N,18251,N,00,N
20250404,141201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4500,-160,5,-3.43,329235780,72422,49.75,4485,4640,4470,6050,3265,4660,4546.07,1.92,0,-34195,4883,4771,4558,4446,4233,4827,4502,185,1390,500,3350,5,1,36987901,1664,-9.68,1.19,12,0.20,-465.00,3780.00,11740,20240522,-61.67,3795,20241209,18.58,6450,-30.23,20250212,4345,3.57,20250403,11740,-61.67,20240522,3795,18.58,20241209,4.59,Y,441270,500,184 억,,708683,N,N,18251,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 161147 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4180 -340 5 -7.52 1210339183 291037 265.21 4320 4480 4055 5870 3165 4520 4158.70 1.83 0 13225 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1546 -8.99 1.11 12 0.79 -465.00 3780.00 11740 20240522 -64.40 3795 20241209 10.14 6450 -35.19 20250212 4055 3.08 20250407 11740 -64.40 20240522 3795 10.14 20241209 4.62 Y 441270 500 184 억 675685 N N 8760 N 00 N
3 20250407 151154 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4165 -355 5 -7.85 1168583653 281038 256.09 4320 4480 4055 5870 3165 4520 4158.10 1.83 0 17287 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1541 -8.96 1.10 12 0.76 -465.00 3780.00 11740 20240522 -64.52 3795 20241209 9.75 6450 -35.43 20250212 4055 2.71 20250407 11740 -64.52 20240522 3795 9.75 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
4 20250407 141151 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4115 -405 5 -8.96 1059179018 254550 231.96 4320 4480 4055 5870 3165 4520 4160.99 1.83 0 16228 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1522 -8.85 1.09 12 0.69 -465.00 3780.00 11740 20240522 -64.95 3795 20241209 8.43 6450 -36.20 20250212 4055 1.48 20250407 11740 -64.95 20240522 3795 8.43 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
5 20250407 131149 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4150 -370 5 -8.19 931387798 223545 203.70 4320 4480 4055 5870 3165 4520 4166.44 1.83 0 7107 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1535 -8.92 1.10 12 0.60 -465.00 3780.00 11740 20240522 -64.65 3795 20241209 9.35 6450 -35.66 20250212 4055 2.34 20250407 11740 -64.65 20240522 3795 9.35 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
6 20250407 121146 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4160 -360 5 -7.96 833027558 199861 182.12 4320 4480 4055 5870 3165 4520 4168.03 1.83 0 2518 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1539 -8.95 1.10 12 0.54 -465.00 3780.00 11740 20240522 -64.57 3795 20241209 9.62 6450 -35.50 20250212 4055 2.59 20250407 11740 -64.57 20240522 3795 9.62 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
7 20250407 111150 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4205 -315 5 -6.97 738154760 177156 161.43 4320 4480 4055 5870 3165 4520 4166.69 1.83 0 -2354 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1555 -9.04 1.11 12 0.48 -465.00 3780.00 11740 20240522 -64.18 3795 20241209 10.80 6450 -34.81 20250212 4055 3.70 20250407 11740 -64.18 20240522 3795 10.80 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
8 20250407 101149 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4095 -425 5 -9.40 631180760 151399 137.96 4320 4480 4055 5870 3165 4520 4168.99 1.83 0 -3563 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1515 -8.81 1.08 12 0.41 -465.00 3780.00 11740 20240522 -65.12 3795 20241209 7.91 6450 -36.51 20250212 4055 0.99 20250407 11740 -65.12 20240522 3795 7.91 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
9 20250407 091151 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4205 -315 5 -6.97 218241180 51047 46.52 4320 4480 4140 5870 3165 4520 4275.30 1.83 0 14262 4740 4630 4530 4420 4320 4685 4475 185 1350 500 3250 5 1 36987901 1555 -9.04 1.11 12 0.14 -465.00 3780.00 11740 20240522 -64.18 3795 20241209 10.80 6450 -34.81 20250212 4140 1.57 20250407 11740 -64.18 20240522 3795 10.80 20241209 4.62 Y 441270 500 184 억 675685 N N 10048 N 00 N
10 20250404 161145 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4520 -140 5 -3.00 497812370 109740 75.38 4485 4640 4430 6050 3265 4660 4536.29 1.92 0 -32408 4883 4771 4558 4446 4233 4827 4502 185 1390 500 3350 5 1 36987901 1672 -9.72 1.20 12 0.30 -465.00 3780.00 11740 20240522 -61.50 3795 20241209 19.10 6450 -29.92 20250212 4345 4.03 20250403 11740 -61.50 20240522 3795 19.10 20241209 4.59 Y 441270 500 184 억 708683 N N 10048 N 00 N
11 20250404 151158 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4550 -110 5 -2.36 482869495 106441 73.11 4485 4640 4430 6050 3265 4660 4536.50 1.92 0 -29964 4883 4771 4558 4446 4233 4827 4502 185 1390 500 3350 5 1 36987901 1683 -9.78 1.20 12 0.29 -465.00 3780.00 11740 20240522 -61.24 3795 20241209 19.89 6450 -29.46 20250212 4345 4.72 20250403 11740 -61.24 20240522 3795 19.89 20241209 4.59 Y 441270 500 184 억 708683 N N 18251 N 00 N
12 20250404 141201 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4500 -160 5 -3.43 329235780 72422 49.75 4485 4640 4470 6050 3265 4660 4546.07 1.92 0 -34195 4883 4771 4558 4446 4233 4827 4502 185 1390 500 3350 5 1 36987901 1664 -9.68 1.19 12 0.20 -465.00 3780.00 11740 20240522 -61.67 3795 20241209 18.58 6450 -30.23 20250212 4345 3.57 20250403 11740 -61.67 20240522 3795 18.58 20241209 4.59 Y 441270 500 184 억 708683 N N 18251 N 00 N