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
038060/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
20250407,160419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,842,-16,5,-1.86,79569596,93845,203.65,855,855,819,1115,601,858,847.88,4.53,0,-768,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,405,4.58,0.36,12,0.20,184.00,2317.00,1550,20241118,-45.68,819,20250407,2.81,1165,-27.73,20250107,819,2.81,20250407,1550,-45.68,20241118,819,2.81,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,150422,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,845,-13,5,-1.52,78860394,93003,201.83,855,855,819,1115,601,858,847.93,4.53,0,-615,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,406,4.59,0.36,12,0.19,184.00,2317.00,1550,20241118,-45.48,819,20250407,3.17,1165,-27.47,20250107,819,3.17,20250407,1550,-45.48,20241118,819,3.17,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,140421,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,845,-13,5,-1.52,76789251,90550,196.50,855,855,819,1115,601,858,848.03,4.53,0,-649,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,406,4.59,0.36,12,0.19,184.00,2317.00,1550,20241118,-45.48,819,20250407,3.17,1165,-27.47,20250107,819,3.17,20250407,1550,-45.48,20241118,819,3.17,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,130419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,837,-21,5,-2.45,42094168,49674,107.80,855,855,819,1115,601,858,847.41,4.53,0,-993,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,403,4.55,0.36,12,0.10,184.00,2317.00,1550,20241118,-46.00,819,20250407,2.20,1165,-28.15,20250107,819,2.20,20250407,1550,-46.00,20241118,819,2.20,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,120420,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,849,-9,5,-1.05,36565560,43101,93.53,855,855,819,1115,601,858,848.37,4.53,0,-990,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,408,4.61,0.37,12,0.09,184.00,2317.00,1550,20241118,-45.23,819,20250407,3.66,1165,-27.12,20250107,819,3.66,20250407,1550,-45.23,20241118,819,3.66,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,110421,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,854,-4,5,-0.47,25870497,30480,66.14,855,855,819,1115,601,858,848.77,4.53,0,-817,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,411,4.64,0.37,12,0.06,184.00,2317.00,1550,20241118,-44.90,819,20250407,4.27,1165,-26.70,20250107,819,4.27,20250407,1550,-44.90,20241118,819,4.27,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,100421,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,839,-19,5,-2.21,15277665,18035,39.14,855,855,819,1115,601,858,847.11,4.53,0,-285,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,404,4.56,0.36,12,0.04,184.00,2317.00,1550,20241118,-45.87,819,20250407,2.44,1165,-27.98,20250107,819,2.44,20250407,1550,-45.87,20241118,819,2.44,20250407,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250407,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,844,-14,5,-1.63,5421204,6379,13.84,855,855,840,1115,601,858,849.85,4.53,0,-144,874,865,851,842,828,870,847,241,257,500,580,1,1,48103069,406,4.59,0.36,12,0.01,184.00,2317.00,1550,20241118,-45.55,837,20250404,0.84,1165,-27.55,20250107,837,0.84,20250404,1550,-45.55,20241118,837,0.84,20250404,0.30,Y,038060,500,240 억,,2178430,N,N,0,N,00,N
20250404,160419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,858,6,2,0.70,39027344,46081,47.97,841,860,837,1107,597,852,846.93,4.53,0,-15283,878,865,855,842,832,860,837,241,255,500,570,1,1,48103069,413,4.66,0.37,12,0.10,184.00,2317.00,1550,20241118,-44.65,837,20250404,2.51,1165,-26.35,20250107,837,2.51,20250404,1550,-44.65,20241118,837,2.51,20250404,0.33,Y,038060,500,240 억,,2180386,N,N,0,N,00,N
20250404,150423,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,857,5,2,0.59,37139995,43876,45.68,841,860,837,1107,597,852,846.48,4.53,0,-15248,878,865,855,842,832,860,837,241,255,500,570,1,1,48103069,412,4.66,0.37,12,0.09,184.00,2317.00,1550,20241118,-44.71,837,20250404,2.39,1165,-26.44,20250107,837,2.39,20250404,1550,-44.71,20241118,837,2.39,20250404,0.33,Y,038060,500,240 억,,2180386,N,N,0,N,00,N
20250404,140424,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,852,0,3,0.00,35523025,41986,43.71,841,860,837,1107,597,852,846.07,4.53,0,-15316,878,865,855,842,832,860,837,241,255,500,570,1,1,48103069,410,4.63,0.37,12,0.09,184.00,2317.00,1550,20241118,-45.03,837,20250404,1.79,1165,-26.87,20250107,837,1.79,20250404,1550,-45.03,20241118,837,1.79,20250404,0.33,Y,038060,500,240 억,,2180386,N,N,0,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 160419 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 842 -16 5 -1.86 79569596 93845 203.65 855 855 819 1115 601 858 847.88 4.53 0 -768 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 405 4.58 0.36 12 0.20 184.00 2317.00 1550 20241118 -45.68 819 20250407 2.81 1165 -27.73 20250107 819 2.81 20250407 1550 -45.68 20241118 819 2.81 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
3 20250407 150422 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 845 -13 5 -1.52 78860394 93003 201.83 855 855 819 1115 601 858 847.93 4.53 0 -615 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 406 4.59 0.36 12 0.19 184.00 2317.00 1550 20241118 -45.48 819 20250407 3.17 1165 -27.47 20250107 819 3.17 20250407 1550 -45.48 20241118 819 3.17 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
4 20250407 140421 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 845 -13 5 -1.52 76789251 90550 196.50 855 855 819 1115 601 858 848.03 4.53 0 -649 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 406 4.59 0.36 12 0.19 184.00 2317.00 1550 20241118 -45.48 819 20250407 3.17 1165 -27.47 20250107 819 3.17 20250407 1550 -45.48 20241118 819 3.17 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
5 20250407 130419 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 837 -21 5 -2.45 42094168 49674 107.80 855 855 819 1115 601 858 847.41 4.53 0 -993 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 403 4.55 0.36 12 0.10 184.00 2317.00 1550 20241118 -46.00 819 20250407 2.20 1165 -28.15 20250107 819 2.20 20250407 1550 -46.00 20241118 819 2.20 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
6 20250407 120420 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 849 -9 5 -1.05 36565560 43101 93.53 855 855 819 1115 601 858 848.37 4.53 0 -990 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 408 4.61 0.37 12 0.09 184.00 2317.00 1550 20241118 -45.23 819 20250407 3.66 1165 -27.12 20250107 819 3.66 20250407 1550 -45.23 20241118 819 3.66 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
7 20250407 110421 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 854 -4 5 -0.47 25870497 30480 66.14 855 855 819 1115 601 858 848.77 4.53 0 -817 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 411 4.64 0.37 12 0.06 184.00 2317.00 1550 20241118 -44.90 819 20250407 4.27 1165 -26.70 20250107 819 4.27 20250407 1550 -44.90 20241118 819 4.27 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
8 20250407 100421 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 839 -19 5 -2.21 15277665 18035 39.14 855 855 819 1115 601 858 847.11 4.53 0 -285 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 404 4.56 0.36 12 0.04 184.00 2317.00 1550 20241118 -45.87 819 20250407 2.44 1165 -27.98 20250107 819 2.44 20250407 1550 -45.87 20241118 819 2.44 20250407 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
9 20250407 090420 57 100.00 KOSDAQ 전기·전자 N N N N N 844 -14 5 -1.63 5421204 6379 13.84 855 855 840 1115 601 858 849.85 4.53 0 -144 874 865 851 842 828 870 847 241 257 500 580 1 1 48103069 406 4.59 0.36 12 0.01 184.00 2317.00 1550 20241118 -45.55 837 20250404 0.84 1165 -27.55 20250107 837 0.84 20250404 1550 -45.55 20241118 837 0.84 20250404 0.30 Y 038060 500 240 억 2178430 N N 0 N 00 N
10 20250404 160419 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 858 6 2 0.70 39027344 46081 47.97 841 860 837 1107 597 852 846.93 4.53 0 -15283 878 865 855 842 832 860 837 241 255 500 570 1 1 48103069 413 4.66 0.37 12 0.10 184.00 2317.00 1550 20241118 -44.65 837 20250404 2.51 1165 -26.35 20250107 837 2.51 20250404 1550 -44.65 20241118 837 2.51 20250404 0.33 Y 038060 500 240 억 2180386 N N 0 N 00 N
11 20250404 150423 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 857 5 2 0.59 37139995 43876 45.68 841 860 837 1107 597 852 846.48 4.53 0 -15248 878 865 855 842 832 860 837 241 255 500 570 1 1 48103069 412 4.66 0.37 12 0.09 184.00 2317.00 1550 20241118 -44.71 837 20250404 2.39 1165 -26.44 20250107 837 2.39 20250404 1550 -44.71 20241118 837 2.39 20250404 0.33 Y 038060 500 240 억 2180386 N N 0 N 00 N
12 20250404 140424 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 852 0 3 0.00 35523025 41986 43.71 841 860 837 1107 597 852 846.07 4.53 0 -15316 878 865 855 842 832 860 837 241 255 500 570 1 1 48103069 410 4.63 0.37 12 0.09 184.00 2317.00 1550 20241118 -45.03 837 20250404 1.79 1165 -26.87 20250107 837 1.79 20250404 1550 -45.03 20241118 837 1.79 20250404 0.33 Y 038060 500 240 억 2180386 N N 0 N 00 N