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
149950/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
20250407,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-560,5,-6.64,122952780,15563,233.29,8280,8280,7760,10970,5910,8440,7900.34,1.08,0,-3601,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1230,13.82,0.76,12,0.10,570.00,10382.00,17640,20240701,-55.33,6860,20241209,14.87,9780,-19.43,20250227,7700,2.34,20250103,17640,-55.33,20240701,6860,14.87,20241209,0.49,Y,149950,500,81 억,,169168,N,N,1326,N,00,N
20250407,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-610,5,-7.23,105485610,13344,200.03,8280,8280,7760,10970,5910,8440,7905.10,1.08,0,-3218,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1222,13.74,0.75,12,0.09,570.00,10382.00,17640,20240701,-55.61,6860,20241209,14.14,9780,-19.94,20250227,7700,1.69,20250103,17640,-55.61,20240701,6860,14.14,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,-590,5,-6.99,80213460,10104,151.46,8280,8280,7810,10970,5910,8440,7938.78,1.08,0,-2779,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1225,13.77,0.76,12,0.06,570.00,10382.00,17640,20240701,-55.50,6860,20241209,14.43,9780,-19.73,20250227,7700,1.95,20250103,17640,-55.50,20240701,6860,14.43,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,-550,5,-6.52,72794320,9158,137.28,8280,8280,7850,10970,5910,8440,7948.71,1.08,0,-2307,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1231,13.84,0.76,12,0.06,570.00,10382.00,17640,20240701,-55.27,6860,20241209,15.01,9780,-19.33,20250227,7700,2.47,20250103,17640,-55.27,20240701,6860,15.01,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,120804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,-550,5,-6.52,68513720,8614,129.13,8280,8280,7850,10970,5910,8440,7953.76,1.08,0,-1968,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1231,13.84,0.76,12,0.06,570.00,10382.00,17640,20240701,-55.27,6860,20241209,15.01,9780,-19.33,20250227,7700,2.47,20250103,17640,-55.27,20240701,6860,15.01,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-440,5,-5.21,44210960,5537,83.00,8280,8280,7890,10970,5910,8440,7984.64,1.08,0,-1175,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1249,14.04,0.77,12,0.04,570.00,10382.00,17640,20240701,-54.65,6860,20241209,16.62,9780,-18.20,20250227,7700,3.90,20250103,17640,-54.65,20240701,6860,16.62,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7940,-500,5,-5.92,35798420,4480,67.16,8280,8280,7890,10970,5910,8440,7990.72,1.08,0,-996,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1239,13.93,0.76,12,0.03,570.00,10382.00,17640,20240701,-54.99,6860,20241209,15.74,9780,-18.81,20250227,7700,3.12,20250103,17640,-54.99,20240701,6860,15.74,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250407,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-290,5,-3.44,3247480,398,5.97,8280,8280,8120,10970,5910,8440,8159.50,1.08,0,-139,8646,8542,8366,8262,8086,8595,8315,82,2530,500,5730,10,1,15607500,1272,14.30,0.79,12,0.00,570.00,10382.00,17640,20240701,-53.80,6860,20241209,18.80,9780,-16.67,20250227,7700,5.84,20250103,17640,-53.80,20240701,6860,18.80,20241209,0.49,Y,149950,500,81 억,,169168,N,N,392,N,00,N
20250404,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,50,2,0.60,55289380,6671,120.87,8390,8470,8190,10900,5880,8390,8288.02,1.08,0,78,8623,8506,8343,8226,8063,8425,8145,82,2510,500,5700,10,1,15607500,1317,14.81,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.15,6860,20241209,23.03,9780,-13.70,20250227,7700,9.61,20250103,17640,-52.15,20240701,6860,23.03,20241209,0.49,Y,149950,500,81 억,,169091,N,N,392,N,00,N
20250404,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-50,5,-0.60,48169420,5826,105.56,8390,8440,8190,10900,5880,8390,8268.01,1.08,0,115,8623,8506,8343,8226,8063,8425,8145,82,2510,500,5700,10,1,15607500,1302,14.63,0.80,12,0.04,570.00,10382.00,17640,20240701,-52.72,6860,20241209,21.57,9780,-14.72,20250227,7700,8.31,20250103,17640,-52.72,20240701,6860,21.57,20241209,0.49,Y,149950,500,81 억,,169091,N,N,739,N,00,N
20250404,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-170,5,-2.03,29806710,3605,65.32,8390,8440,8190,10900,5880,8390,8268.16,1.08,0,170,8623,8506,8343,8226,8063,8425,8145,82,2510,500,5700,10,1,15607500,1283,14.42,0.79,12,0.02,570.00,10382.00,17640,20240701,-53.40,6860,20241209,19.83,9780,-15.95,20250227,7700,6.75,20250103,17640,-53.40,20240701,6860,19.83,20241209,0.49,Y,149950,500,81 억,,169091,N,N,739,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 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 7880 -560 5 -6.64 122952780 15563 233.29 8280 8280 7760 10970 5910 8440 7900.34 1.08 0 -3601 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1230 13.82 0.76 12 0.10 570.00 10382.00 17640 20240701 -55.33 6860 20241209 14.87 9780 -19.43 20250227 7700 2.34 20250103 17640 -55.33 20240701 6860 14.87 20241209 0.49 Y 149950 500 81 억 169168 N N 1326 N 00 N
3 20250407 150809 57 100.00 KOSDAQ 전기·전자 N N N N N 7830 -610 5 -7.23 105485610 13344 200.03 8280 8280 7760 10970 5910 8440 7905.10 1.08 0 -3218 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1222 13.74 0.75 12 0.09 570.00 10382.00 17640 20240701 -55.61 6860 20241209 14.14 9780 -19.94 20250227 7700 1.69 20250103 17640 -55.61 20240701 6860 14.14 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
4 20250407 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 -590 5 -6.99 80213460 10104 151.46 8280 8280 7810 10970 5910 8440 7938.78 1.08 0 -2779 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1225 13.77 0.76 12 0.06 570.00 10382.00 17640 20240701 -55.50 6860 20241209 14.43 9780 -19.73 20250227 7700 1.95 20250103 17640 -55.50 20240701 6860 14.43 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
5 20250407 130805 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 -550 5 -6.52 72794320 9158 137.28 8280 8280 7850 10970 5910 8440 7948.71 1.08 0 -2307 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1231 13.84 0.76 12 0.06 570.00 10382.00 17640 20240701 -55.27 6860 20241209 15.01 9780 -19.33 20250227 7700 2.47 20250103 17640 -55.27 20240701 6860 15.01 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
6 20250407 120804 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 -550 5 -6.52 68513720 8614 129.13 8280 8280 7850 10970 5910 8440 7953.76 1.08 0 -1968 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1231 13.84 0.76 12 0.06 570.00 10382.00 17640 20240701 -55.27 6860 20241209 15.01 9780 -19.33 20250227 7700 2.47 20250103 17640 -55.27 20240701 6860 15.01 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
7 20250407 110806 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -440 5 -5.21 44210960 5537 83.00 8280 8280 7890 10970 5910 8440 7984.64 1.08 0 -1175 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1249 14.04 0.77 12 0.04 570.00 10382.00 17640 20240701 -54.65 6860 20241209 16.62 9780 -18.20 20250227 7700 3.90 20250103 17640 -54.65 20240701 6860 16.62 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
8 20250407 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 7940 -500 5 -5.92 35798420 4480 67.16 8280 8280 7890 10970 5910 8440 7990.72 1.08 0 -996 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1239 13.93 0.76 12 0.03 570.00 10382.00 17640 20240701 -54.99 6860 20241209 15.74 9780 -18.81 20250227 7700 3.12 20250103 17640 -54.99 20240701 6860 15.74 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
9 20250407 090807 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -290 5 -3.44 3247480 398 5.97 8280 8280 8120 10970 5910 8440 8159.50 1.08 0 -139 8646 8542 8366 8262 8086 8595 8315 82 2530 500 5730 10 1 15607500 1272 14.30 0.79 12 0.00 570.00 10382.00 17640 20240701 -53.80 6860 20241209 18.80 9780 -16.67 20250227 7700 5.84 20250103 17640 -53.80 20240701 6860 18.80 20241209 0.49 Y 149950 500 81 억 169168 N N 392 N 00 N
10 20250404 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 50 2 0.60 55289380 6671 120.87 8390 8470 8190 10900 5880 8390 8288.02 1.08 0 78 8623 8506 8343 8226 8063 8425 8145 82 2510 500 5700 10 1 15607500 1317 14.81 0.81 12 0.04 570.00 10382.00 17640 20240701 -52.15 6860 20241209 23.03 9780 -13.70 20250227 7700 9.61 20250103 17640 -52.15 20240701 6860 23.03 20241209 0.49 Y 149950 500 81 억 169091 N N 392 N 00 N
11 20250404 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 -50 5 -0.60 48169420 5826 105.56 8390 8440 8190 10900 5880 8390 8268.01 1.08 0 115 8623 8506 8343 8226 8063 8425 8145 82 2510 500 5700 10 1 15607500 1302 14.63 0.80 12 0.04 570.00 10382.00 17640 20240701 -52.72 6860 20241209 21.57 9780 -14.72 20250227 7700 8.31 20250103 17640 -52.72 20240701 6860 21.57 20241209 0.49 Y 149950 500 81 억 169091 N N 739 N 00 N
12 20250404 140813 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 -170 5 -2.03 29806710 3605 65.32 8390 8440 8190 10900 5880 8390 8268.16 1.08 0 170 8623 8506 8343 8226 8063 8425 8145 82 2510 500 5700 10 1 15607500 1283 14.42 0.79 12 0.02 570.00 10382.00 17640 20240701 -53.40 6860 20241209 19.83 9780 -15.95 20250227 7700 6.75 20250103 17640 -53.40 20240701 6860 19.83 20241209 0.49 Y 149950 500 81 억 169091 N N 739 N 00 N