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
140670/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
20250407,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12680,-1080,5,-7.85,1813854040,141338,86.73,13100,13100,12680,17880,9640,13760,12833.94,2.17,0,13019,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1180,-12.99,4.32,12,1.52,-976.00,2938.00,24400,20240326,-48.03,8910,20241210,42.31,21350,-40.61,20250210,12680,0.00,20250407,22700,-44.14,20240426,8910,42.31,20241210,3.00,Y,140670,500,46 억,,201415,N,N,4515,N,00,N
20250407,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12760,-1000,5,-7.27,1633842140,127167,78.04,13100,13100,12690,17880,9640,13760,12848.00,2.17,0,10639,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1187,-13.07,4.34,12,1.37,-976.00,2938.00,24400,20240326,-47.70,8910,20241210,43.21,21350,-40.23,20250210,12690,0.55,20250407,22700,-43.79,20240426,8910,43.21,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12920,-840,5,-6.10,1392363620,108310,66.47,13100,13100,12690,17880,9640,13760,12855.36,2.17,0,9334,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1202,-13.24,4.40,12,1.16,-976.00,2938.00,24400,20240326,-47.05,8910,20241210,45.01,21350,-39.48,20250210,12690,1.81,20250407,22700,-43.08,20240426,8910,45.01,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,130757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13060,-700,5,-5.09,1229729870,95683,58.72,13100,13100,12690,17880,9640,13760,12852.12,2.17,0,3017,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1215,-13.38,4.45,12,1.03,-976.00,2938.00,24400,20240326,-46.48,8910,20241210,46.58,21350,-38.83,20250210,12690,2.92,20250407,22700,-42.47,20240426,8910,46.58,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,-760,5,-5.52,1103716460,85998,52.77,13100,13100,12690,17880,9640,13760,12834.21,2.17,0,-55,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1209,-13.32,4.42,12,0.92,-976.00,2938.00,24400,20240326,-46.72,8910,20241210,45.90,21350,-39.11,20250210,12690,2.44,20250407,22700,-42.73,20240426,8910,45.90,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,110758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-730,5,-5.31,1014793430,79163,48.58,13100,13100,12690,17880,9640,13760,12819.04,2.17,0,675,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1212,-13.35,4.43,12,0.85,-976.00,2938.00,24400,20240326,-46.60,8910,20241210,46.24,21350,-38.97,20250210,12690,2.68,20250407,22700,-42.60,20240426,8910,46.24,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,100758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12790,-970,5,-7.05,799950270,62454,38.33,13100,13100,12690,17880,9640,13760,12808.63,2.17,0,-1071,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1190,-13.10,4.35,12,0.67,-976.00,2938.00,24400,20240326,-47.58,8910,20241210,43.55,21350,-40.09,20250210,12690,0.79,20250407,22700,-43.66,20240426,8910,43.55,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250407,090759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12880,-880,5,-6.40,264111325,20494,12.58,13100,13100,12770,17880,9640,13760,12887.25,2.17,0,894,14860,14310,13850,13300,12840,14080,13070,47,4120,500,8800,10,1,9303140,1198,-13.20,4.38,12,0.22,-976.00,2938.00,24400,20240326,-47.21,8910,20241210,44.56,21350,-39.67,20250210,12770,0.86,20250407,22700,-43.26,20240426,8910,44.56,20241210,3.00,Y,140670,500,46 억,,201415,N,N,12657,N,00,N
20250404,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,-430,5,-3.03,2236150850,162322,46.41,14210,14400,13390,18440,9940,14190,13776.10,2.66,0,-46478,16076,15132,14146,13202,12216,15605,13675,47,4250,500,9080,10,1,9303140,1280,-14.10,4.68,12,1.74,-976.00,2938.00,24500,20240325,-43.84,8910,20241210,54.43,21350,-35.55,20250210,13160,4.56,20250403,22700,-39.38,20240426,8910,54.43,20241210,3.04,Y,140670,500,46 억,,247087,N,N,12657,N,00,N
20250404,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,-410,5,-2.89,2159767620,156777,44.83,14210,14400,13390,18440,9940,14190,13776.05,2.66,0,-47065,16076,15132,14146,13202,12216,15605,13675,47,4250,500,9080,10,1,9303140,1282,-14.12,4.69,12,1.69,-976.00,2938.00,24500,20240325,-43.76,8910,20241210,54.66,21350,-35.46,20250210,13160,4.71,20250403,22700,-39.30,20240426,8910,54.66,20241210,3.04,Y,140670,500,46 억,,247087,N,N,26303,N,00,N
20250404,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13450,-740,5,-5.21,2014355720,146081,41.77,14210,14400,13390,18440,9940,14190,13789.30,2.66,0,-48946,16076,15132,14146,13202,12216,15605,13675,47,4250,500,9080,10,1,9303140,1251,-13.78,4.58,12,1.57,-976.00,2938.00,24500,20240325,-45.10,8910,20241210,50.95,21350,-37.00,20250210,13160,2.20,20250403,22700,-40.75,20240426,8910,50.95,20241210,3.04,Y,140670,500,46 억,,247087,N,N,26303,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 12680 -1080 5 -7.85 1813854040 141338 86.73 13100 13100 12680 17880 9640 13760 12833.94 2.17 0 13019 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1180 -12.99 4.32 12 1.52 -976.00 2938.00 24400 20240326 -48.03 8910 20241210 42.31 21350 -40.61 20250210 12680 0.00 20250407 22700 -44.14 20240426 8910 42.31 20241210 3.00 Y 140670 500 46 억 201415 N N 4515 N 00 N
3 20250407 150801 57 100.00 KOSDAQ 전기·전자 N N N N N 12760 -1000 5 -7.27 1633842140 127167 78.04 13100 13100 12690 17880 9640 13760 12848.00 2.17 0 10639 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1187 -13.07 4.34 12 1.37 -976.00 2938.00 24400 20240326 -47.70 8910 20241210 43.21 21350 -40.23 20250210 12690 0.55 20250407 22700 -43.79 20240426 8910 43.21 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
4 20250407 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 12920 -840 5 -6.10 1392363620 108310 66.47 13100 13100 12690 17880 9640 13760 12855.36 2.17 0 9334 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1202 -13.24 4.40 12 1.16 -976.00 2938.00 24400 20240326 -47.05 8910 20241210 45.01 21350 -39.48 20250210 12690 1.81 20250407 22700 -43.08 20240426 8910 45.01 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
5 20250407 130757 57 100.00 KOSDAQ 전기·전자 N N N N N 13060 -700 5 -5.09 1229729870 95683 58.72 13100 13100 12690 17880 9640 13760 12852.12 2.17 0 3017 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1215 -13.38 4.45 12 1.03 -976.00 2938.00 24400 20240326 -46.48 8910 20241210 46.58 21350 -38.83 20250210 12690 2.92 20250407 22700 -42.47 20240426 8910 46.58 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
6 20250407 120757 57 100.00 KOSDAQ 전기·전자 N N N N N 13000 -760 5 -5.52 1103716460 85998 52.77 13100 13100 12690 17880 9640 13760 12834.21 2.17 0 -55 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1209 -13.32 4.42 12 0.92 -976.00 2938.00 24400 20240326 -46.72 8910 20241210 45.90 21350 -39.11 20250210 12690 2.44 20250407 22700 -42.73 20240426 8910 45.90 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
7 20250407 110758 57 100.00 KOSDAQ 전기·전자 N N N N N 13030 -730 5 -5.31 1014793430 79163 48.58 13100 13100 12690 17880 9640 13760 12819.04 2.17 0 675 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1212 -13.35 4.43 12 0.85 -976.00 2938.00 24400 20240326 -46.60 8910 20241210 46.24 21350 -38.97 20250210 12690 2.68 20250407 22700 -42.60 20240426 8910 46.24 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
8 20250407 100758 57 100.00 KOSDAQ 전기·전자 N N N N N 12790 -970 5 -7.05 799950270 62454 38.33 13100 13100 12690 17880 9640 13760 12808.63 2.17 0 -1071 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1190 -13.10 4.35 12 0.67 -976.00 2938.00 24400 20240326 -47.58 8910 20241210 43.55 21350 -40.09 20250210 12690 0.79 20250407 22700 -43.66 20240426 8910 43.55 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
9 20250407 090759 57 100.00 KOSDAQ 전기·전자 N N N N N 12880 -880 5 -6.40 264111325 20494 12.58 13100 13100 12770 17880 9640 13760 12887.25 2.17 0 894 14860 14310 13850 13300 12840 14080 13070 47 4120 500 8800 10 1 9303140 1198 -13.20 4.38 12 0.22 -976.00 2938.00 24400 20240326 -47.21 8910 20241210 44.56 21350 -39.67 20250210 12770 0.86 20250407 22700 -43.26 20240426 8910 44.56 20241210 3.00 Y 140670 500 46 억 201415 N N 12657 N 00 N
10 20250404 160755 57 100.00 KOSDAQ 전기·전자 N N N N N 13760 -430 5 -3.03 2236150850 162322 46.41 14210 14400 13390 18440 9940 14190 13776.10 2.66 0 -46478 16076 15132 14146 13202 12216 15605 13675 47 4250 500 9080 10 1 9303140 1280 -14.10 4.68 12 1.74 -976.00 2938.00 24500 20240325 -43.84 8910 20241210 54.43 21350 -35.55 20250210 13160 4.56 20250403 22700 -39.38 20240426 8910 54.43 20241210 3.04 Y 140670 500 46 억 247087 N N 12657 N 00 N
11 20250404 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 13780 -410 5 -2.89 2159767620 156777 44.83 14210 14400 13390 18440 9940 14190 13776.05 2.66 0 -47065 16076 15132 14146 13202 12216 15605 13675 47 4250 500 9080 10 1 9303140 1282 -14.12 4.69 12 1.69 -976.00 2938.00 24500 20240325 -43.76 8910 20241210 54.66 21350 -35.46 20250210 13160 4.71 20250403 22700 -39.30 20240426 8910 54.66 20241210 3.04 Y 140670 500 46 억 247087 N N 26303 N 00 N
12 20250404 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 13450 -740 5 -5.21 2014355720 146081 41.77 14210 14400 13390 18440 9940 14190 13789.30 2.66 0 -48946 16076 15132 14146 13202 12216 15605 13675 47 4250 500 9080 10 1 9303140 1251 -13.78 4.58 12 1.57 -976.00 2938.00 24500 20240325 -45.10 8910 20241210 50.95 21350 -37.00 20250210 13160 2.20 20250403 22700 -40.75 20240426 8910 50.95 20241210 3.04 Y 140670 500 46 억 247087 N N 26303 N 00 N