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
389020/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
20250407,161120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30950,-4600,5,-12.94,2225993875,69863,93.78,34100,34100,30950,46200,24900,35550,31863.58,1.53,0,-22229,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1918,96.72,4.51,12,1.13,320.00,6860.00,131000,20240419,-76.37,25900,20241120,19.50,54000,-42.69,20250214,30950,0.00,20250407,131000,-76.37,20240419,25900,19.50,20241120,4.99,Y,389020,500,32 억,,94661,N,N,342,N,00,N
20250407,151126,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31150,-4400,5,-12.38,2026860075,63441,85.16,34100,34100,31100,46200,24900,35550,31948.74,1.53,0,-22532,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1931,97.34,4.54,12,1.02,320.00,6860.00,131000,20240419,-76.22,25900,20241120,20.27,54000,-42.31,20250214,31100,0.16,20250407,131000,-76.22,20240419,25900,20.27,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,141124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31500,-4050,5,-11.39,1779196050,55541,74.55,34100,34100,31400,46200,24900,35550,32033.92,1.53,0,-20767,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1952,98.44,4.59,12,0.90,320.00,6860.00,131000,20240419,-75.95,25900,20241120,21.62,54000,-41.67,20250214,31400,0.32,20250407,131000,-75.95,20240419,25900,21.62,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,131122,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31750,-3800,5,-10.69,1513703900,47125,63.26,34100,34100,31500,46200,24900,35550,32121.04,1.53,0,-16220,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1968,99.22,4.63,12,0.76,320.00,6860.00,131000,20240419,-75.76,25900,20241120,22.59,54000,-41.20,20250214,31500,0.79,20250407,131000,-75.76,20240419,25900,22.59,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,121119,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31900,-3650,5,-10.27,1378050200,42855,57.53,34100,34100,31500,46200,24900,35550,32156.11,1.53,0,-14132,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1977,99.69,4.65,12,0.69,320.00,6860.00,131000,20240419,-75.65,25900,20241120,23.17,54000,-40.93,20250214,31500,1.27,20250407,131000,-75.65,20240419,25900,23.17,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,111123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32250,-3300,5,-9.28,1228717550,38195,51.27,34100,34100,31500,46200,24900,35550,32169.59,1.53,0,-10679,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1999,100.78,4.70,12,0.62,320.00,6860.00,131000,20240419,-75.38,25900,20241120,24.52,54000,-40.28,20250214,31500,2.38,20250407,131000,-75.38,20240419,25900,24.52,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,101123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31900,-3650,5,-10.27,985811350,30602,41.08,34100,34100,31500,46200,24900,35550,32213.95,1.53,0,-5947,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,1977,99.69,4.65,12,0.49,320.00,6860.00,131000,20240419,-75.65,25900,20241120,23.17,54000,-40.93,20250214,31500,1.27,20250407,131000,-75.65,20240419,25900,23.17,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250407,091124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32400,-3150,5,-8.86,191213500,5779,7.76,34100,34100,32350,46200,24900,35550,33087.64,1.53,0,-2389,38583,37066,35033,33516,31483,37825,34275,32,10650,500,24880,50,1,6197730,2008,101.25,4.72,12,0.09,320.00,6860.00,131000,20240419,-75.27,25900,20241120,25.10,54000,-40.00,20250214,32350,0.15,20250407,131000,-75.27,20240419,25900,25.10,20241120,4.99,Y,389020,500,32 억,,94661,N,N,81,N,00,N
20250404,161119,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35550,850,2,2.45,2588794450,74498,113.61,33000,36550,33000,45100,24300,34700,34749.85,1.22,0,18430,38500,36600,34800,32900,31100,35700,32000,32,10400,500,24290,50,1,6197730,2203,111.09,5.18,12,1.20,320.00,6860.00,131000,20240419,-72.86,25900,20241120,37.26,54000,-34.17,20250214,33000,7.73,20250404,131000,-72.86,20240419,25900,37.26,20241120,5.02,Y,389020,500,32 억,,75570,N,N,81,N,00,N
20250404,151130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35250,550,2,1.59,2520105450,72563,110.66,33000,36550,33000,45100,24300,34700,34729.90,1.22,0,17945,38500,36600,34800,32900,31100,35700,32000,32,10400,500,24290,50,1,6197730,2185,110.16,5.14,12,1.17,320.00,6860.00,131000,20240419,-73.09,25900,20241120,36.10,54000,-34.72,20250214,33000,6.82,20250404,131000,-73.09,20240419,25900,36.10,20241120,5.02,Y,389020,500,32 억,,75570,N,N,2683,N,00,N
20250404,141133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34600,-100,5,-0.29,2367802700,68195,104.00,33000,36550,33000,45100,24300,34700,34721.06,1.22,0,15833,38500,36600,34800,32900,31100,35700,32000,32,10400,500,24290,50,1,6197730,2144,108.12,5.04,12,1.10,320.00,6860.00,131000,20240419,-73.59,25900,20241120,33.59,54000,-35.93,20250214,33000,4.85,20250404,131000,-73.59,20240419,25900,33.59,20241120,5.02,Y,389020,500,32 억,,75570,N,N,2683,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 161120 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30950 -4600 5 -12.94 2225993875 69863 93.78 34100 34100 30950 46200 24900 35550 31863.58 1.53 0 -22229 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1918 96.72 4.51 12 1.13 320.00 6860.00 131000 20240419 -76.37 25900 20241120 19.50 54000 -42.69 20250214 30950 0.00 20250407 131000 -76.37 20240419 25900 19.50 20241120 4.99 Y 389020 500 32 억 94661 N N 342 N 00 N
3 20250407 151126 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31150 -4400 5 -12.38 2026860075 63441 85.16 34100 34100 31100 46200 24900 35550 31948.74 1.53 0 -22532 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1931 97.34 4.54 12 1.02 320.00 6860.00 131000 20240419 -76.22 25900 20241120 20.27 54000 -42.31 20250214 31100 0.16 20250407 131000 -76.22 20240419 25900 20.27 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
4 20250407 141124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31500 -4050 5 -11.39 1779196050 55541 74.55 34100 34100 31400 46200 24900 35550 32033.92 1.53 0 -20767 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1952 98.44 4.59 12 0.90 320.00 6860.00 131000 20240419 -75.95 25900 20241120 21.62 54000 -41.67 20250214 31400 0.32 20250407 131000 -75.95 20240419 25900 21.62 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
5 20250407 131122 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31750 -3800 5 -10.69 1513703900 47125 63.26 34100 34100 31500 46200 24900 35550 32121.04 1.53 0 -16220 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1968 99.22 4.63 12 0.76 320.00 6860.00 131000 20240419 -75.76 25900 20241120 22.59 54000 -41.20 20250214 31500 0.79 20250407 131000 -75.76 20240419 25900 22.59 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
6 20250407 121119 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31900 -3650 5 -10.27 1378050200 42855 57.53 34100 34100 31500 46200 24900 35550 32156.11 1.53 0 -14132 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1977 99.69 4.65 12 0.69 320.00 6860.00 131000 20240419 -75.65 25900 20241120 23.17 54000 -40.93 20250214 31500 1.27 20250407 131000 -75.65 20240419 25900 23.17 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
7 20250407 111123 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32250 -3300 5 -9.28 1228717550 38195 51.27 34100 34100 31500 46200 24900 35550 32169.59 1.53 0 -10679 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1999 100.78 4.70 12 0.62 320.00 6860.00 131000 20240419 -75.38 25900 20241120 24.52 54000 -40.28 20250214 31500 2.38 20250407 131000 -75.38 20240419 25900 24.52 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
8 20250407 101123 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31900 -3650 5 -10.27 985811350 30602 41.08 34100 34100 31500 46200 24900 35550 32213.95 1.53 0 -5947 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 1977 99.69 4.65 12 0.49 320.00 6860.00 131000 20240419 -75.65 25900 20241120 23.17 54000 -40.93 20250214 31500 1.27 20250407 131000 -75.65 20240419 25900 23.17 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
9 20250407 091124 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32400 -3150 5 -8.86 191213500 5779 7.76 34100 34100 32350 46200 24900 35550 33087.64 1.53 0 -2389 38583 37066 35033 33516 31483 37825 34275 32 10650 500 24880 50 1 6197730 2008 101.25 4.72 12 0.09 320.00 6860.00 131000 20240419 -75.27 25900 20241120 25.10 54000 -40.00 20250214 32350 0.15 20250407 131000 -75.27 20240419 25900 25.10 20241120 4.99 Y 389020 500 32 억 94661 N N 81 N 00 N
10 20250404 161119 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35550 850 2 2.45 2588794450 74498 113.61 33000 36550 33000 45100 24300 34700 34749.85 1.22 0 18430 38500 36600 34800 32900 31100 35700 32000 32 10400 500 24290 50 1 6197730 2203 111.09 5.18 12 1.20 320.00 6860.00 131000 20240419 -72.86 25900 20241120 37.26 54000 -34.17 20250214 33000 7.73 20250404 131000 -72.86 20240419 25900 37.26 20241120 5.02 Y 389020 500 32 억 75570 N N 81 N 00 N
11 20250404 151130 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35250 550 2 1.59 2520105450 72563 110.66 33000 36550 33000 45100 24300 34700 34729.90 1.22 0 17945 38500 36600 34800 32900 31100 35700 32000 32 10400 500 24290 50 1 6197730 2185 110.16 5.14 12 1.17 320.00 6860.00 131000 20240419 -73.09 25900 20241120 36.10 54000 -34.72 20250214 33000 6.82 20250404 131000 -73.09 20240419 25900 36.10 20241120 5.02 Y 389020 500 32 억 75570 N N 2683 N 00 N
12 20250404 141133 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 34600 -100 5 -0.29 2367802700 68195 104.00 33000 36550 33000 45100 24300 34700 34721.06 1.22 0 15833 38500 36600 34800 32900 31100 35700 32000 32 10400 500 24290 50 1 6197730 2144 108.12 5.04 12 1.10 320.00 6860.00 131000 20240419 -73.59 25900 20241120 33.59 54000 -35.93 20250214 33000 4.85 20250404 131000 -73.59 20240419 25900 33.59 20241120 5.02 Y 389020 500 32 억 75570 N N 2683 N 00 N