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
148250/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
20250407,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-40,5,-0.62,259583020,41066,50.48,6400,6670,6050,8450,4550,6500,6321.12,3.28,0,-63,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,610,-27.73,1.30,12,0.43,-233.00,4952.00,9470,20250326,-31.78,3330,20241210,93.99,9470,-31.78,20250326,3435,88.06,20250103,9470,-31.78,20250326,3330,93.99,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,40,2,0.62,252604780,39992,49.16,6400,6670,6050,8450,4550,6500,6316.38,3.28,0,-438,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,618,-28.07,1.32,12,0.42,-233.00,4952.00,9470,20250326,-30.94,3330,20241210,96.40,9470,-30.94,20250326,3435,90.39,20250103,9470,-30.94,20250326,3330,96.40,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-150,5,-2.31,178195950,28410,34.92,6400,6670,6050,8450,4550,6500,6272.30,3.28,0,-3934,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,600,-27.25,1.28,12,0.30,-233.00,4952.00,9470,20250326,-32.95,3330,20241210,90.69,9470,-32.95,20250326,3435,84.86,20250103,9470,-32.95,20250326,3330,90.69,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,130803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-80,5,-1.23,142627360,22775,28.00,6400,6670,6050,8450,4550,6500,6262.45,3.28,0,-5922,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,606,-27.55,1.30,12,0.24,-233.00,4952.00,9470,20250326,-32.21,3330,20241210,92.79,9470,-32.21,20250326,3435,86.90,20250103,9470,-32.21,20250326,3330,92.79,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,120803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-110,5,-1.69,129612660,20739,25.49,6400,6670,6050,8450,4550,6500,6249.71,3.28,0,-4945,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,604,-27.42,1.29,12,0.22,-233.00,4952.00,9470,20250326,-32.52,3330,20241210,91.89,9470,-32.52,20250326,3435,86.03,20250103,9470,-32.52,20250326,3330,91.89,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-180,5,-2.77,96107230,15428,18.97,6400,6670,6050,8450,4550,6500,6229.40,3.28,0,-4030,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,597,-27.12,1.28,12,0.16,-233.00,4952.00,9470,20250326,-33.26,3330,20241210,89.79,9470,-33.26,20250326,3435,83.99,20250103,9470,-33.26,20250326,3330,89.79,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-340,5,-5.23,69252150,11132,13.68,6400,6670,6050,8450,4550,6500,6221.00,3.28,0,-1734,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,582,-26.44,1.24,12,0.12,-233.00,4952.00,9470,20250326,-34.95,3330,20241210,84.98,9470,-34.95,20250326,3435,79.33,20250103,9470,-34.95,20250326,3330,84.98,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250407,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-250,5,-3.85,14551680,2264,2.78,6400,6670,6190,8450,4550,6500,6427.42,3.28,0,-415,7066,6782,6396,6112,5726,6925,6255,49,1950,500,4160,10,1,9446672,590,-26.82,1.26,12,0.02,-233.00,4952.00,9470,20250326,-34.00,3330,20241210,87.69,9470,-34.00,20250326,3435,81.95,20250103,9470,-34.00,20250326,3330,87.69,20241210,0.01,Y,148250,500,48 억,,309628,N,N,0,N,00,N
20250404,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,-90,5,-1.37,510873245,81227,90.39,6460,6680,6010,8560,4620,6590,6289.45,4.25,0,-16841,7123,6856,6333,6066,5543,6990,6200,40,1970,500,4210,10,1,7679368,499,-27.90,1.31,12,1.06,-233.00,4952.00,9470,20250326,-31.36,3330,20241210,95.20,9470,-31.36,20250326,3435,89.23,20250103,9470,-31.36,20250326,3330,95.20,20241210,0.01,Y,148250,500,39 억,,326548,N,N,0,N,00,N
20250404,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-240,5,-3.64,439343255,70276,78.20,6460,6680,6010,8560,4620,6590,6251.68,4.25,0,-13059,7123,6856,6333,6066,5543,6990,6200,40,1970,500,4210,10,1,7679368,488,-27.25,1.28,12,0.92,-233.00,4952.00,9470,20250326,-32.95,3330,20241210,90.69,9470,-32.95,20250326,3435,84.86,20250103,9470,-32.95,20250326,3330,90.69,20241210,0.01,Y,148250,500,39 억,,326548,N,N,0,N,00,N
20250404,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-470,5,-7.13,342930435,54532,60.68,6460,6680,6050,8560,4620,6590,6288.61,4.25,0,-8941,7123,6856,6333,6066,5543,6990,6200,40,1970,500,4210,10,1,7679368,470,-26.27,1.24,12,0.71,-233.00,4952.00,9470,20250326,-35.37,3330,20241210,83.78,9470,-35.37,20250326,3435,78.17,20250103,9470,-35.37,20250326,3330,83.78,20241210,0.01,Y,148250,500,39 억,,326548,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 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 -40 5 -0.62 259583020 41066 50.48 6400 6670 6050 8450 4550 6500 6321.12 3.28 0 -63 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 610 -27.73 1.30 12 0.43 -233.00 4952.00 9470 20250326 -31.78 3330 20241210 93.99 9470 -31.78 20250326 3435 88.06 20250103 9470 -31.78 20250326 3330 93.99 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
3 20250407 150807 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 40 2 0.62 252604780 39992 49.16 6400 6670 6050 8450 4550 6500 6316.38 3.28 0 -438 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 618 -28.07 1.32 12 0.42 -233.00 4952.00 9470 20250326 -30.94 3330 20241210 96.40 9470 -30.94 20250326 3435 90.39 20250103 9470 -30.94 20250326 3330 96.40 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
4 20250407 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -150 5 -2.31 178195950 28410 34.92 6400 6670 6050 8450 4550 6500 6272.30 3.28 0 -3934 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 600 -27.25 1.28 12 0.30 -233.00 4952.00 9470 20250326 -32.95 3330 20241210 90.69 9470 -32.95 20250326 3435 84.86 20250103 9470 -32.95 20250326 3330 90.69 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
5 20250407 130803 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 -80 5 -1.23 142627360 22775 28.00 6400 6670 6050 8450 4550 6500 6262.45 3.28 0 -5922 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 606 -27.55 1.30 12 0.24 -233.00 4952.00 9470 20250326 -32.21 3330 20241210 92.79 9470 -32.21 20250326 3435 86.90 20250103 9470 -32.21 20250326 3330 92.79 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
6 20250407 120803 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -110 5 -1.69 129612660 20739 25.49 6400 6670 6050 8450 4550 6500 6249.71 3.28 0 -4945 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 604 -27.42 1.29 12 0.22 -233.00 4952.00 9470 20250326 -32.52 3330 20241210 91.89 9470 -32.52 20250326 3435 86.03 20250103 9470 -32.52 20250326 3330 91.89 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
7 20250407 110804 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -180 5 -2.77 96107230 15428 18.97 6400 6670 6050 8450 4550 6500 6229.40 3.28 0 -4030 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 597 -27.12 1.28 12 0.16 -233.00 4952.00 9470 20250326 -33.26 3330 20241210 89.79 9470 -33.26 20250326 3435 83.99 20250103 9470 -33.26 20250326 3330 89.79 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
8 20250407 100804 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 -340 5 -5.23 69252150 11132 13.68 6400 6670 6050 8450 4550 6500 6221.00 3.28 0 -1734 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 582 -26.44 1.24 12 0.12 -233.00 4952.00 9470 20250326 -34.95 3330 20241210 84.98 9470 -34.95 20250326 3435 79.33 20250103 9470 -34.95 20250326 3330 84.98 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
9 20250407 090805 57 100.00 KOSDAQ 전기·전자 N N N N N 6250 -250 5 -3.85 14551680 2264 2.78 6400 6670 6190 8450 4550 6500 6427.42 3.28 0 -415 7066 6782 6396 6112 5726 6925 6255 49 1950 500 4160 10 1 9446672 590 -26.82 1.26 12 0.02 -233.00 4952.00 9470 20250326 -34.00 3330 20241210 87.69 9470 -34.00 20250326 3435 81.95 20250103 9470 -34.00 20250326 3330 87.69 20241210 0.01 Y 148250 500 48 억 309628 N N 0 N 00 N
10 20250404 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 -90 5 -1.37 510873245 81227 90.39 6460 6680 6010 8560 4620 6590 6289.45 4.25 0 -16841 7123 6856 6333 6066 5543 6990 6200 40 1970 500 4210 10 1 7679368 499 -27.90 1.31 12 1.06 -233.00 4952.00 9470 20250326 -31.36 3330 20241210 95.20 9470 -31.36 20250326 3435 89.23 20250103 9470 -31.36 20250326 3330 95.20 20241210 0.01 Y 148250 500 39 억 326548 N N 0 N 00 N
11 20250404 150809 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -240 5 -3.64 439343255 70276 78.20 6460 6680 6010 8560 4620 6590 6251.68 4.25 0 -13059 7123 6856 6333 6066 5543 6990 6200 40 1970 500 4210 10 1 7679368 488 -27.25 1.28 12 0.92 -233.00 4952.00 9470 20250326 -32.95 3330 20241210 90.69 9470 -32.95 20250326 3435 84.86 20250103 9470 -32.95 20250326 3330 90.69 20241210 0.01 Y 148250 500 39 억 326548 N N 0 N 00 N
12 20250404 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -470 5 -7.13 342930435 54532 60.68 6460 6680 6050 8560 4620 6590 6288.61 4.25 0 -8941 7123 6856 6333 6066 5543 6990 6200 40 1970 500 4210 10 1 7679368 470 -26.27 1.24 12 0.71 -233.00 4952.00 9470 20250326 -35.37 3330 20241210 83.78 9470 -35.37 20250326 3435 78.17 20250103 9470 -35.37 20250326 3330 83.78 20241210 0.01 Y 148250 500 39 억 326548 N N 0 N 00 N