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
464500/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
20250407,161213,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2660,-285,5,-9.68,1308768220,483058,78.71,2870,2880,2650,3825,2065,2945,2709.40,3.08,0,30706,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,371,-7.27,1.19,12,3.46,-366.00,2232.00,18370,20240923,-85.52,2650,20250407,0.38,5980,-55.52,20250218,2650,0.38,20250407,18370,-85.52,20240923,2650,0.38,20250407,5.23,Y,464500,500,69 억,,429831,N,N,145,N,00,N
20250407,151220,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2660,-285,5,-9.68,1243869390,458642,74.73,2870,2880,2650,3825,2065,2945,2712.07,3.08,0,22072,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,371,-7.27,1.19,12,3.28,-366.00,2232.00,18370,20240923,-85.52,2650,20250407,0.38,5980,-55.52,20250218,2650,0.38,20250407,18370,-85.52,20240923,2650,0.38,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,141218,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2705,-240,5,-8.15,1086748791,399810,65.14,2870,2880,2650,3825,2065,2945,2718.16,3.08,0,250,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,378,-7.39,1.21,12,2.86,-366.00,2232.00,18370,20240923,-85.27,2650,20250407,2.08,5980,-54.77,20250218,2650,2.08,20250407,18370,-85.27,20240923,2650,2.08,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,131216,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2770,-175,5,-5.94,1005346744,369825,60.26,2870,2880,2650,3825,2065,2945,2718.44,3.08,0,-11521,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,387,-7.57,1.24,12,2.65,-366.00,2232.00,18370,20240923,-84.92,2650,20250407,4.53,5980,-53.68,20250218,2650,4.53,20250407,18370,-84.92,20240923,2650,4.53,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,121213,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2755,-190,5,-6.45,931606169,342908,55.87,2870,2880,2650,3825,2065,2945,2716.78,3.08,0,-8476,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,385,-7.53,1.23,12,2.46,-366.00,2232.00,18370,20240923,-85.00,2650,20250407,3.96,5980,-53.93,20250218,2650,3.96,20250407,18370,-85.00,20240923,2650,3.96,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,111216,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2760,-185,5,-6.28,882275137,324870,52.93,2870,2880,2650,3825,2065,2945,2715.78,3.08,0,-16886,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,385,-7.54,1.24,12,2.33,-366.00,2232.00,18370,20240923,-84.98,2650,20250407,4.15,5980,-53.85,20250218,2650,4.15,20250407,18370,-84.98,20240923,2650,4.15,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,101216,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2690,-255,5,-8.66,725322965,267048,43.51,2870,2880,2650,3825,2065,2945,2716.08,3.08,0,-30553,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,376,-7.35,1.21,12,1.91,-366.00,2232.00,18370,20240923,-85.36,2650,20250407,1.51,5980,-55.02,20250218,2650,1.51,20250407,18370,-85.36,20240923,2650,1.51,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250407,091218,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2705,-240,5,-8.15,385672290,140707,22.93,2870,2880,2690,3825,2065,2945,2740.96,3.08,0,-17987,3278,3111,3013,2846,2748,3062,2797,70,880,500,1820,5,1,13963263,378,-7.39,1.21,12,1.01,-366.00,2232.00,18370,20240923,-85.27,2690,20250407,0.56,5980,-54.77,20250218,2690,0.56,20250407,18370,-85.27,20240923,2690,0.56,20250407,5.23,Y,464500,500,69 억,,429831,N,N,3990,N,00,N
20250404,161211,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2945,-220,5,-6.95,1839171802,612248,204.69,3105,3180,2915,4110,2220,3165,3004.34,2.11,0,136384,3391,3277,3221,3107,3051,3250,3080,70,945,500,1960,5,1,13963263,411,-8.05,1.32,12,4.38,-366.00,2232.00,18370,20240923,-83.97,2915,20250404,1.03,5980,-50.75,20250218,2915,1.03,20250404,18370,-83.97,20240923,2915,1.03,20250404,5.33,Y,464500,500,69 억,,294020,N,N,3990,N,00,N
20250404,151224,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2955,-210,5,-6.64,1716810982,570757,190.82,3105,3180,2915,4110,2220,3165,3007.95,2.11,0,121824,3391,3277,3221,3107,3051,3250,3080,70,945,500,1960,5,1,13963263,413,-8.07,1.32,12,4.09,-366.00,2232.00,18370,20240923,-83.91,2915,20250404,1.37,5980,-50.59,20250218,2915,1.37,20250404,18370,-83.91,20240923,2915,1.37,20250404,5.33,Y,464500,500,69 억,,294020,N,N,7831,N,00,N
20250404,141228,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2945,-220,5,-6.95,1418854476,469738,157.05,3105,3180,2920,4110,2220,3165,3020.52,2.11,0,91917,3391,3277,3221,3107,3051,3250,3080,70,945,500,1960,5,1,13963263,411,-8.05,1.32,12,3.36,-366.00,2232.00,18370,20240923,-83.97,2920,20250404,0.86,5980,-50.75,20250218,2920,0.86,20250404,18370,-83.97,20240923,2920,0.86,20250404,5.33,Y,464500,500,69 억,,294020,N,N,7831,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 161213 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2660 -285 5 -9.68 1308768220 483058 78.71 2870 2880 2650 3825 2065 2945 2709.40 3.08 0 30706 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 371 -7.27 1.19 12 3.46 -366.00 2232.00 18370 20240923 -85.52 2650 20250407 0.38 5980 -55.52 20250218 2650 0.38 20250407 18370 -85.52 20240923 2650 0.38 20250407 5.23 Y 464500 500 69 억 429831 N N 145 N 00 N
3 20250407 151220 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2660 -285 5 -9.68 1243869390 458642 74.73 2870 2880 2650 3825 2065 2945 2712.07 3.08 0 22072 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 371 -7.27 1.19 12 3.28 -366.00 2232.00 18370 20240923 -85.52 2650 20250407 0.38 5980 -55.52 20250218 2650 0.38 20250407 18370 -85.52 20240923 2650 0.38 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
4 20250407 141218 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2705 -240 5 -8.15 1086748791 399810 65.14 2870 2880 2650 3825 2065 2945 2718.16 3.08 0 250 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 378 -7.39 1.21 12 2.86 -366.00 2232.00 18370 20240923 -85.27 2650 20250407 2.08 5980 -54.77 20250218 2650 2.08 20250407 18370 -85.27 20240923 2650 2.08 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
5 20250407 131216 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2770 -175 5 -5.94 1005346744 369825 60.26 2870 2880 2650 3825 2065 2945 2718.44 3.08 0 -11521 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 387 -7.57 1.24 12 2.65 -366.00 2232.00 18370 20240923 -84.92 2650 20250407 4.53 5980 -53.68 20250218 2650 4.53 20250407 18370 -84.92 20240923 2650 4.53 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
6 20250407 121213 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2755 -190 5 -6.45 931606169 342908 55.87 2870 2880 2650 3825 2065 2945 2716.78 3.08 0 -8476 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 385 -7.53 1.23 12 2.46 -366.00 2232.00 18370 20240923 -85.00 2650 20250407 3.96 5980 -53.93 20250218 2650 3.96 20250407 18370 -85.00 20240923 2650 3.96 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
7 20250407 111216 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2760 -185 5 -6.28 882275137 324870 52.93 2870 2880 2650 3825 2065 2945 2715.78 3.08 0 -16886 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 385 -7.54 1.24 12 2.33 -366.00 2232.00 18370 20240923 -84.98 2650 20250407 4.15 5980 -53.85 20250218 2650 4.15 20250407 18370 -84.98 20240923 2650 4.15 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
8 20250407 101216 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2690 -255 5 -8.66 725322965 267048 43.51 2870 2880 2650 3825 2065 2945 2716.08 3.08 0 -30553 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 376 -7.35 1.21 12 1.91 -366.00 2232.00 18370 20240923 -85.36 2650 20250407 1.51 5980 -55.02 20250218 2650 1.51 20250407 18370 -85.36 20240923 2650 1.51 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
9 20250407 091218 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2705 -240 5 -8.15 385672290 140707 22.93 2870 2880 2690 3825 2065 2945 2740.96 3.08 0 -17987 3278 3111 3013 2846 2748 3062 2797 70 880 500 1820 5 1 13963263 378 -7.39 1.21 12 1.01 -366.00 2232.00 18370 20240923 -85.27 2690 20250407 0.56 5980 -54.77 20250218 2690 0.56 20250407 18370 -85.27 20240923 2690 0.56 20250407 5.23 Y 464500 500 69 억 429831 N N 3990 N 00 N
10 20250404 161211 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2945 -220 5 -6.95 1839171802 612248 204.69 3105 3180 2915 4110 2220 3165 3004.34 2.11 0 136384 3391 3277 3221 3107 3051 3250 3080 70 945 500 1960 5 1 13963263 411 -8.05 1.32 12 4.38 -366.00 2232.00 18370 20240923 -83.97 2915 20250404 1.03 5980 -50.75 20250218 2915 1.03 20250404 18370 -83.97 20240923 2915 1.03 20250404 5.33 Y 464500 500 69 억 294020 N N 3990 N 00 N
11 20250404 151224 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2955 -210 5 -6.64 1716810982 570757 190.82 3105 3180 2915 4110 2220 3165 3007.95 2.11 0 121824 3391 3277 3221 3107 3051 3250 3080 70 945 500 1960 5 1 13963263 413 -8.07 1.32 12 4.09 -366.00 2232.00 18370 20240923 -83.91 2915 20250404 1.37 5980 -50.59 20250218 2915 1.37 20250404 18370 -83.91 20240923 2915 1.37 20250404 5.33 Y 464500 500 69 억 294020 N N 7831 N 00 N
12 20250404 141228 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 2945 -220 5 -6.95 1418854476 469738 157.05 3105 3180 2920 4110 2220 3165 3020.52 2.11 0 91917 3391 3277 3221 3107 3051 3250 3080 70 945 500 1960 5 1 13963263 411 -8.05 1.32 12 3.36 -366.00 2232.00 18370 20240923 -83.97 2920 20250404 0.86 5980 -50.75 20250218 2920 0.86 20250404 18370 -83.97 20240923 2920 0.86 20250404 5.33 Y 464500 500 69 억 294020 N N 7831 N 00 N