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
289930/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
20250407,161003,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6630,-860,5,-11.48,942739205,138335,93.19,7270,7360,6630,9730,5250,7490,6815.28,4.21,0,-65129,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,830,-13.45,2.47,12,1.10,-493.00,2686.00,18500,20241025,-64.16,6630,20250407,0.00,11370,-41.69,20250221,6630,0.00,20250407,18500,-64.16,20241025,6630,0.00,20250407,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-810,5,-10.81,874511455,128071,86.28,7270,7360,6670,9730,5250,7490,6828.33,4.21,0,-62464,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,836,-13.55,2.49,12,1.02,-493.00,2686.00,18500,20241025,-63.89,6630,20250203,0.75,11370,-41.25,20250221,6630,0.75,20250203,18500,-63.89,20241025,6630,0.75,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-760,5,-10.15,774161445,113108,76.20,7270,7360,6690,9730,5250,7490,6844.44,4.21,0,-55340,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,843,-13.65,2.51,12,0.90,-493.00,2686.00,18500,20241025,-63.62,6630,20250203,1.51,11370,-40.81,20250221,6630,1.51,20250203,18500,-63.62,20241025,6630,1.51,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,131005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-660,5,-8.81,680095095,99160,66.80,7270,7360,6700,9730,5250,7490,6858.56,4.21,0,-50729,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,855,-13.85,2.54,12,0.79,-493.00,2686.00,18500,20241025,-63.08,6630,20250203,3.02,11370,-39.93,20250221,6630,3.02,20250203,18500,-63.08,20241025,6630,3.02,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,121004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6845,-645,5,-8.61,628368980,91566,61.69,7270,7360,6700,9730,5250,7490,6862.47,4.21,0,-43518,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,857,-13.88,2.55,12,0.73,-493.00,2686.00,18500,20241025,-63.00,6630,20250203,3.24,11370,-39.80,20250221,6630,3.24,20250203,18500,-63.00,20241025,6630,3.24,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,111005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-570,5,-7.61,561905980,81851,55.14,7270,7360,6700,9730,5250,7490,6864.99,4.21,0,-37942,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,866,-14.04,2.58,12,0.65,-493.00,2686.00,18500,20241025,-62.59,6630,20250203,4.37,11370,-39.14,20250221,6630,4.37,20250203,18500,-62.59,20241025,6630,4.37,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-760,5,-10.15,442732080,64460,43.42,7270,7360,6700,9730,5250,7490,6868.32,4.21,0,-36284,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,843,-13.65,2.51,12,0.51,-493.00,2686.00,18500,20241025,-63.62,6630,20250203,1.51,11370,-40.81,20250221,6630,1.51,20250203,18500,-63.62,20241025,6630,1.51,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250407,091006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-620,5,-8.28,73390970,10446,7.04,7270,7360,6860,9730,5250,7490,7025.75,4.21,0,-5974,8190,7840,7420,7070,6650,8015,7245,63,2240,500,4640,10,1,12519593,860,-13.94,2.56,12,0.08,-493.00,2686.00,18500,20241025,-62.86,6630,20250203,3.62,11370,-39.58,20250221,6630,3.62,20250203,18500,-62.86,20241025,6630,3.62,20250203,0.63,Y,289930,500,62 억,,527507,N,N,367,N,00,N
20250404,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,310,2,4.32,1106257150,147791,243.54,7000,7770,7000,9330,5030,7180,7485.28,4.08,0,17357,7553,7366,7233,7046,6913,7300,6980,63,2150,500,4450,10,1,12519593,938,-15.19,2.79,12,1.18,-493.00,2686.00,18500,20241025,-59.51,6630,20250203,12.97,11370,-34.12,20250221,6630,12.97,20250203,18500,-59.51,20241025,6630,12.97,20250203,0.62,Y,289930,500,62 억,,510492,N,N,367,N,00,N
20250404,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,270,2,3.76,1077239300,143907,237.14,7000,7770,7000,9330,5030,7180,7485.66,4.08,0,17214,7553,7366,7233,7046,6913,7300,6980,63,2150,500,4450,10,1,12519593,933,-15.11,2.77,12,1.15,-493.00,2686.00,18500,20241025,-59.73,6630,20250203,12.37,11370,-34.48,20250221,6630,12.37,20250203,18500,-59.73,20241025,6630,12.37,20250203,0.62,Y,289930,500,62 억,,510492,N,N,0,N,00,N
20250404,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,0,3,0.00,1049683620,140166,230.97,7000,7770,7000,9330,5030,7180,7488.86,4.08,0,16990,7553,7366,7233,7046,6913,7300,6980,63,2150,500,4450,10,1,12519593,899,-14.56,2.67,12,1.12,-493.00,2686.00,18500,20241025,-61.19,6630,20250203,8.30,11370,-36.85,20250221,6630,8.30,20250203,18500,-61.19,20241025,6630,8.30,20250203,0.62,Y,289930,500,62 억,,510492,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 161003 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 6630 -860 5 -11.48 942739205 138335 93.19 7270 7360 6630 9730 5250 7490 6815.28 4.21 0 -65129 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 830 -13.45 2.47 12 1.10 -493.00 2686.00 18500 20241025 -64.16 6630 20250407 0.00 11370 -41.69 20250221 6630 0.00 20250407 18500 -64.16 20241025 6630 0.00 20250407 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
3 20250407 151009 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 -810 5 -10.81 874511455 128071 86.28 7270 7360 6670 9730 5250 7490 6828.33 4.21 0 -62464 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 836 -13.55 2.49 12 1.02 -493.00 2686.00 18500 20241025 -63.89 6630 20250203 0.75 11370 -41.25 20250221 6630 0.75 20250203 18500 -63.89 20241025 6630 0.75 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
4 20250407 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 -760 5 -10.15 774161445 113108 76.20 7270 7360 6690 9730 5250 7490 6844.44 4.21 0 -55340 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 843 -13.65 2.51 12 0.90 -493.00 2686.00 18500 20241025 -63.62 6630 20250203 1.51 11370 -40.81 20250221 6630 1.51 20250203 18500 -63.62 20241025 6630 1.51 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
5 20250407 131005 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 -660 5 -8.81 680095095 99160 66.80 7270 7360 6700 9730 5250 7490 6858.56 4.21 0 -50729 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 855 -13.85 2.54 12 0.79 -493.00 2686.00 18500 20241025 -63.08 6630 20250203 3.02 11370 -39.93 20250221 6630 3.02 20250203 18500 -63.08 20241025 6630 3.02 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
6 20250407 121004 57 100.00 KOSDAQ 전기·전자 N N N N N 6845 -645 5 -8.61 628368980 91566 61.69 7270 7360 6700 9730 5250 7490 6862.47 4.21 0 -43518 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 857 -13.88 2.55 12 0.73 -493.00 2686.00 18500 20241025 -63.00 6630 20250203 3.24 11370 -39.80 20250221 6630 3.24 20250203 18500 -63.00 20241025 6630 3.24 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
7 20250407 111005 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -570 5 -7.61 561905980 81851 55.14 7270 7360 6700 9730 5250 7490 6864.99 4.21 0 -37942 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 866 -14.04 2.58 12 0.65 -493.00 2686.00 18500 20241025 -62.59 6630 20250203 4.37 11370 -39.14 20250221 6630 4.37 20250203 18500 -62.59 20241025 6630 4.37 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
8 20250407 101005 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 -760 5 -10.15 442732080 64460 43.42 7270 7360 6700 9730 5250 7490 6868.32 4.21 0 -36284 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 843 -13.65 2.51 12 0.51 -493.00 2686.00 18500 20241025 -63.62 6630 20250203 1.51 11370 -40.81 20250221 6630 1.51 20250203 18500 -63.62 20241025 6630 1.51 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
9 20250407 091006 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -620 5 -8.28 73390970 10446 7.04 7270 7360 6860 9730 5250 7490 7025.75 4.21 0 -5974 8190 7840 7420 7070 6650 8015 7245 63 2240 500 4640 10 1 12519593 860 -13.94 2.56 12 0.08 -493.00 2686.00 18500 20241025 -62.86 6630 20250203 3.62 11370 -39.58 20250221 6630 3.62 20250203 18500 -62.86 20241025 6630 3.62 20250203 0.63 Y 289930 500 62 억 527507 N N 367 N 00 N
10 20250404 161002 57 100.00 KOSDAQ 전기·전자 N N N N N 7490 310 2 4.32 1106257150 147791 243.54 7000 7770 7000 9330 5030 7180 7485.28 4.08 0 17357 7553 7366 7233 7046 6913 7300 6980 63 2150 500 4450 10 1 12519593 938 -15.19 2.79 12 1.18 -493.00 2686.00 18500 20241025 -59.51 6630 20250203 12.97 11370 -34.12 20250221 6630 12.97 20250203 18500 -59.51 20241025 6630 12.97 20250203 0.62 Y 289930 500 62 억 510492 N N 367 N 00 N
11 20250404 151012 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 270 2 3.76 1077239300 143907 237.14 7000 7770 7000 9330 5030 7180 7485.66 4.08 0 17214 7553 7366 7233 7046 6913 7300 6980 63 2150 500 4450 10 1 12519593 933 -15.11 2.77 12 1.15 -493.00 2686.00 18500 20241025 -59.73 6630 20250203 12.37 11370 -34.48 20250221 6630 12.37 20250203 18500 -59.73 20241025 6630 12.37 20250203 0.62 Y 289930 500 62 억 510492 N N 0 N 00 N
12 20250404 141015 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 0 3 0.00 1049683620 140166 230.97 7000 7770 7000 9330 5030 7180 7488.86 4.08 0 16990 7553 7366 7233 7046 6913 7300 6980 63 2150 500 4450 10 1 12519593 899 -14.56 2.67 12 1.12 -493.00 2686.00 18500 20241025 -61.19 6630 20250203 8.30 11370 -36.85 20250221 6630 8.30 20250203 18500 -61.19 20241025 6630 8.30 20250203 0.62 Y 289930 500 62 억 510492 N N 0 N 00 N