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
126340/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
20250407,160739,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,21400,-2600,5,-10.83,984030575,44521,285.17,23700,23700,21000,31200,16800,24000,22103.91,1.45,0,1941,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1302,-15.00,1.45,12,0.73,-1427.00,14719.00,58900,20240523,-63.67,21000,20250407,1.90,31700,-32.49,20250120,21000,1.90,20250407,61700,-65.32,20240523,21000,1.90,20250407,1.28,Y,126340,500,30 억,,88020,N,N,275,N,00,N
20250407,150745,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,21500,-2500,5,-10.42,918068075,41444,265.46,23700,23700,21000,31200,16800,24000,22152.01,1.45,0,4001,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1308,-15.07,1.46,12,0.68,-1427.00,14719.00,58900,20240523,-63.50,21000,20250407,2.38,31700,-32.18,20250120,21000,2.38,20250407,61700,-65.15,20240523,21000,2.38,20250407,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,140741,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,22200,-1800,5,-7.50,567937700,25198,161.40,23700,23700,22000,31200,16800,24000,22539.00,1.45,0,1888,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1351,-15.56,1.51,12,0.41,-1427.00,14719.00,58900,20240523,-62.31,22000,20250407,0.91,31700,-29.97,20250120,22000,0.91,20250407,61700,-64.02,20240523,22000,0.91,20250407,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,130741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22800,-1200,5,-5.00,250698050,10995,70.43,23700,23700,22400,31200,16800,24000,22801.10,1.45,0,-561,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1387,-15.98,1.55,12,0.18,-1427.00,14719.00,58900,20240523,-61.29,22000,20250403,3.64,31700,-28.08,20250120,22000,3.64,20250403,61700,-63.05,20240523,22000,3.64,20250403,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,120740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22900,-1100,5,-4.58,222044500,9744,62.41,23700,23700,22400,31200,16800,24000,22787.82,1.45,0,-310,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1393,-16.05,1.56,12,0.16,-1427.00,14719.00,58900,20240523,-61.12,22000,20250403,4.09,31700,-27.76,20250120,22000,4.09,20250403,61700,-62.88,20240523,22000,4.09,20250403,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,110741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,-1050,5,-4.38,177285950,7782,49.85,23700,23700,22400,31200,16800,24000,22781.54,1.45,0,-1021,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1397,-16.08,1.56,12,0.13,-1427.00,14719.00,58900,20240523,-61.04,22000,20250403,4.32,31700,-27.60,20250120,22000,4.32,20250403,61700,-62.80,20240523,22000,4.32,20250403,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,100741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,-1300,5,-5.42,145969050,6409,41.05,23700,23700,22400,31200,16800,24000,22775.64,1.45,0,-691,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1381,-15.91,1.54,12,0.11,-1427.00,14719.00,58900,20240523,-61.46,22000,20250403,3.18,31700,-28.39,20250120,22000,3.18,20250403,61700,-63.21,20240523,22000,3.18,20250403,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250407,090742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,-1000,5,-4.17,25540000,1111,7.12,23700,23700,22500,31200,16800,24000,22988.30,1.45,0,163,25266,24632,23466,22832,21666,24950,23150,30,7200,500,16800,50,1,6085118,1400,-16.12,1.56,12,0.02,-1427.00,14719.00,58900,20240523,-60.95,22000,20250403,4.55,31700,-27.44,20250120,22000,4.55,20250403,61700,-62.72,20240523,22000,4.55,20250403,1.28,Y,126340,500,30 억,,88020,N,N,228,N,00,N
20250404,160738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24000,950,2,4.12,368015675,15591,139.73,22300,24100,22300,29950,16150,23050,23604.32,1.45,0,-110,24816,23932,22966,22082,21116,24375,22525,30,6900,500,16130,50,1,6085118,1460,-16.84,1.63,12,0.26,-1425.00,14701.00,58900,20240523,-59.25,22000,20250403,9.09,31700,-24.29,20250120,22000,9.09,20250403,61700,-61.10,20240523,22000,9.09,20250403,1.28,Y,126340,500,30 억,,87942,N,N,228,N,00,N
20250404,150746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23850,800,2,3.47,321095550,13633,122.18,22300,24100,22300,29950,16150,23050,23552.82,1.45,0,36,24816,23932,22966,22082,21116,24375,22525,30,6900,500,16130,50,1,6085118,1451,-16.74,1.62,12,0.22,-1425.00,14701.00,58900,20240523,-59.51,22000,20250403,8.41,31700,-24.76,20250120,22000,8.41,20250403,61700,-61.35,20240523,22000,8.41,20250403,1.28,Y,126340,500,30 억,,87942,N,N,722,N,00,N
20250404,140748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23600,550,2,2.39,253611950,10775,96.57,22300,24100,22300,29950,16150,23050,23537.07,1.45,0,-845,24816,23932,22966,22082,21116,24375,22525,30,6900,500,16130,50,1,6085118,1436,-16.56,1.61,12,0.18,-1425.00,14701.00,58900,20240523,-59.93,22000,20250403,7.27,31700,-25.55,20250120,22000,7.27,20250403,61700,-61.75,20240523,22000,7.27,20250403,1.28,Y,126340,500,30 억,,87942,N,N,722,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 160739 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 21400 -2600 5 -10.83 984030575 44521 285.17 23700 23700 21000 31200 16800 24000 22103.91 1.45 0 1941 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1302 -15.00 1.45 12 0.73 -1427.00 14719.00 58900 20240523 -63.67 21000 20250407 1.90 31700 -32.49 20250120 21000 1.90 20250407 61700 -65.32 20240523 21000 1.90 20250407 1.28 Y 126340 500 30 억 88020 N N 275 N 00 N
3 20250407 150745 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 21500 -2500 5 -10.42 918068075 41444 265.46 23700 23700 21000 31200 16800 24000 22152.01 1.45 0 4001 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1308 -15.07 1.46 12 0.68 -1427.00 14719.00 58900 20240523 -63.50 21000 20250407 2.38 31700 -32.18 20250120 21000 2.38 20250407 61700 -65.15 20240523 21000 2.38 20250407 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
4 20250407 140741 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 22200 -1800 5 -7.50 567937700 25198 161.40 23700 23700 22000 31200 16800 24000 22539.00 1.45 0 1888 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1351 -15.56 1.51 12 0.41 -1427.00 14719.00 58900 20240523 -62.31 22000 20250407 0.91 31700 -29.97 20250120 22000 0.91 20250407 61700 -64.02 20240523 22000 0.91 20250407 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
5 20250407 130741 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22800 -1200 5 -5.00 250698050 10995 70.43 23700 23700 22400 31200 16800 24000 22801.10 1.45 0 -561 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1387 -15.98 1.55 12 0.18 -1427.00 14719.00 58900 20240523 -61.29 22000 20250403 3.64 31700 -28.08 20250120 22000 3.64 20250403 61700 -63.05 20240523 22000 3.64 20250403 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
6 20250407 120740 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22900 -1100 5 -4.58 222044500 9744 62.41 23700 23700 22400 31200 16800 24000 22787.82 1.45 0 -310 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1393 -16.05 1.56 12 0.16 -1427.00 14719.00 58900 20240523 -61.12 22000 20250403 4.09 31700 -27.76 20250120 22000 4.09 20250403 61700 -62.88 20240523 22000 4.09 20250403 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
7 20250407 110741 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22950 -1050 5 -4.38 177285950 7782 49.85 23700 23700 22400 31200 16800 24000 22781.54 1.45 0 -1021 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1397 -16.08 1.56 12 0.13 -1427.00 14719.00 58900 20240523 -61.04 22000 20250403 4.32 31700 -27.60 20250120 22000 4.32 20250403 61700 -62.80 20240523 22000 4.32 20250403 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
8 20250407 100741 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22700 -1300 5 -5.42 145969050 6409 41.05 23700 23700 22400 31200 16800 24000 22775.64 1.45 0 -691 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1381 -15.91 1.54 12 0.11 -1427.00 14719.00 58900 20240523 -61.46 22000 20250403 3.18 31700 -28.39 20250120 22000 3.18 20250403 61700 -63.21 20240523 22000 3.18 20250403 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
9 20250407 090742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23000 -1000 5 -4.17 25540000 1111 7.12 23700 23700 22500 31200 16800 24000 22988.30 1.45 0 163 25266 24632 23466 22832 21666 24950 23150 30 7200 500 16800 50 1 6085118 1400 -16.12 1.56 12 0.02 -1427.00 14719.00 58900 20240523 -60.95 22000 20250403 4.55 31700 -27.44 20250120 22000 4.55 20250403 61700 -62.72 20240523 22000 4.55 20250403 1.28 Y 126340 500 30 억 88020 N N 228 N 00 N
10 20250404 160738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24000 950 2 4.12 368015675 15591 139.73 22300 24100 22300 29950 16150 23050 23604.32 1.45 0 -110 24816 23932 22966 22082 21116 24375 22525 30 6900 500 16130 50 1 6085118 1460 -16.84 1.63 12 0.26 -1425.00 14701.00 58900 20240523 -59.25 22000 20250403 9.09 31700 -24.29 20250120 22000 9.09 20250403 61700 -61.10 20240523 22000 9.09 20250403 1.28 Y 126340 500 30 억 87942 N N 228 N 00 N
11 20250404 150746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23850 800 2 3.47 321095550 13633 122.18 22300 24100 22300 29950 16150 23050 23552.82 1.45 0 36 24816 23932 22966 22082 21116 24375 22525 30 6900 500 16130 50 1 6085118 1451 -16.74 1.62 12 0.22 -1425.00 14701.00 58900 20240523 -59.51 22000 20250403 8.41 31700 -24.76 20250120 22000 8.41 20250403 61700 -61.35 20240523 22000 8.41 20250403 1.28 Y 126340 500 30 억 87942 N N 722 N 00 N
12 20250404 140748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23600 550 2 2.39 253611950 10775 96.57 22300 24100 22300 29950 16150 23050 23537.07 1.45 0 -845 24816 23932 22966 22082 21116 24375 22525 30 6900 500 16130 50 1 6085118 1436 -16.56 1.61 12 0.18 -1425.00 14701.00 58900 20240523 -59.93 22000 20250403 7.27 31700 -25.55 20250120 22000 7.27 20250403 61700 -61.75 20240523 22000 7.27 20250403 1.28 Y 126340 500 30 억 87942 N N 722 N 00 N