ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
148150/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
20250414,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7090,640,2,9.92,5400098745,759786,366.27,6980,7450,6800,8380,4520,6450,7107.40,8.36,0,-154916,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2543,8.51,1.41,12,2.12,833.00,5023.00,13280,20240517,-46.61,5150,20240923,37.67,9950,-28.74,20250226,5700,24.39,20250409,13280,-46.61,20240517,5150,37.67,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,54592,N,00,N
20250414,150830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7000,550,2,8.53,5281230115,742915,358.14,6980,7450,6800,8380,4520,6450,7108.79,8.36,0,-150131,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2510,8.40,1.39,12,2.07,833.00,5023.00,13280,20240517,-47.29,5150,20240923,35.92,9950,-29.65,20250226,5700,22.81,20250409,13280,-47.29,20240517,5150,35.92,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,140829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,580,2,8.99,5091964330,715939,345.13,6980,7450,6800,8380,4520,6450,7112.29,8.36,0,-141770,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2521,8.44,1.40,12,2.00,833.00,5023.00,13280,20240517,-47.06,5150,20240923,36.50,9950,-29.35,20250226,5700,23.33,20250409,13280,-47.06,20240517,5150,36.50,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,130826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7020,570,2,8.84,4885589160,686515,330.95,6980,7450,6800,8380,4520,6450,7116.51,8.36,0,-136343,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2517,8.43,1.40,12,1.91,833.00,5023.00,13280,20240517,-47.14,5150,20240923,36.31,9950,-29.45,20250226,5700,23.16,20250409,13280,-47.14,20240517,5150,36.31,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,120829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7110,660,2,10.23,4595661820,645373,311.12,6980,7450,6800,8380,4520,6450,7120.94,8.36,0,-139974,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2550,8.54,1.42,12,1.80,833.00,5023.00,13280,20240517,-46.46,5150,20240923,38.06,9950,-28.54,20250226,5700,24.74,20250409,13280,-46.46,20240517,5150,38.06,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,110825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7130,680,2,10.54,4276092060,600568,289.52,6980,7450,6800,8380,4520,6450,7120.08,8.36,0,-126598,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2557,8.56,1.42,12,1.67,833.00,5023.00,13280,20240517,-46.31,5150,20240923,38.45,9950,-28.34,20250226,5700,25.09,20250409,13280,-46.31,20240517,5150,38.45,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,100827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7130,680,2,10.54,2470904485,352533,169.95,6980,7200,6800,8380,4520,6450,7009.00,8.36,0,-97057,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2557,8.56,1.42,12,0.98,833.00,5023.00,13280,20240517,-46.31,5150,20240923,38.45,9950,-28.34,20250226,5700,25.09,20250409,13280,-46.31,20240517,5150,38.45,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250414,090828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6890,440,2,6.82,898108345,129644,62.50,6980,7010,6800,8380,4520,6450,6927.50,8.36,0,-59794,6723,6586,6313,6176,5903,6655,6245,179,1930,500,4640,10,1,35860429,2471,8.27,1.37,12,0.36,833.00,5023.00,13280,20240517,-48.12,5150,20240923,33.79,9950,-30.75,20250226,5700,20.88,20250409,13280,-48.12,20240517,5150,33.79,20240923,4.06,Y,148150,500,179 억,,2999407,N,N,3888,N,00,N
20250411,160818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,270,2,4.37,1307887510,207438,104.85,6080,6450,6040,8030,4330,6180,6304.96,8.45,0,-28828,6333,6256,6153,6076,5973,6295,6115,179,1850,500,4440,10,1,35860429,2313,7.74,1.28,12,0.58,833.00,5023.00,13280,20240517,-51.43,5150,20240923,25.24,9950,-35.18,20250226,5700,13.16,20250409,13280,-51.43,20240517,5150,25.24,20240923,4.10,Y,148150,500,179 억,,3028457,N,N,3888,N,00,N
20250411,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6420,240,2,3.88,1244981950,197674,99.92,6080,6430,6040,8030,4330,6180,6298.16,8.45,0,-25809,6333,6256,6153,6076,5973,6295,6115,179,1850,500,4440,10,1,35860429,2302,7.71,1.28,12,0.55,833.00,5023.00,13280,20240517,-51.66,5150,20240923,24.66,9950,-35.48,20250226,5700,12.63,20250409,13280,-51.66,20240517,5150,24.66,20240923,4.10,Y,148150,500,179 억,,3028457,N,N,4947,N,00,N
20250411,140825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6370,190,2,3.07,991837500,158148,79.94,6080,6430,6040,8030,4330,6180,6271.58,8.45,0,-12337,6333,6256,6153,6076,5973,6295,6115,179,1850,500,4440,10,1,35860429,2284,7.65,1.27,12,0.44,833.00,5023.00,13280,20240517,-52.03,5150,20240923,23.69,9950,-35.98,20250226,5700,11.75,20250409,13280,-52.03,20240517,5150,23.69,20240923,4.10,Y,148150,500,179 억,,3028457,N,N,4947,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 20250414 160823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7090 640 2 9.92 5400098745 759786 366.27 6980 7450 6800 8380 4520 6450 7107.40 8.36 0 -154916 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2543 8.51 1.41 12 2.12 833.00 5023.00 13280 20240517 -46.61 5150 20240923 37.67 9950 -28.74 20250226 5700 24.39 20250409 13280 -46.61 20240517 5150 37.67 20240923 4.06 Y 148150 500 179 억 2999407 N N 54592 N 00 N
3 20250414 150830 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7000 550 2 8.53 5281230115 742915 358.14 6980 7450 6800 8380 4520 6450 7108.79 8.36 0 -150131 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2510 8.40 1.39 12 2.07 833.00 5023.00 13280 20240517 -47.29 5150 20240923 35.92 9950 -29.65 20250226 5700 22.81 20250409 13280 -47.29 20240517 5150 35.92 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
4 20250414 140829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7030 580 2 8.99 5091964330 715939 345.13 6980 7450 6800 8380 4520 6450 7112.29 8.36 0 -141770 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2521 8.44 1.40 12 2.00 833.00 5023.00 13280 20240517 -47.06 5150 20240923 36.50 9950 -29.35 20250226 5700 23.33 20250409 13280 -47.06 20240517 5150 36.50 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
5 20250414 130826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7020 570 2 8.84 4885589160 686515 330.95 6980 7450 6800 8380 4520 6450 7116.51 8.36 0 -136343 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2517 8.43 1.40 12 1.91 833.00 5023.00 13280 20240517 -47.14 5150 20240923 36.31 9950 -29.45 20250226 5700 23.16 20250409 13280 -47.14 20240517 5150 36.31 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
6 20250414 120829 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7110 660 2 10.23 4595661820 645373 311.12 6980 7450 6800 8380 4520 6450 7120.94 8.36 0 -139974 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2550 8.54 1.42 12 1.80 833.00 5023.00 13280 20240517 -46.46 5150 20240923 38.06 9950 -28.54 20250226 5700 24.74 20250409 13280 -46.46 20240517 5150 38.06 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
7 20250414 110825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7130 680 2 10.54 4276092060 600568 289.52 6980 7450 6800 8380 4520 6450 7120.08 8.36 0 -126598 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2557 8.56 1.42 12 1.67 833.00 5023.00 13280 20240517 -46.31 5150 20240923 38.45 9950 -28.34 20250226 5700 25.09 20250409 13280 -46.31 20240517 5150 38.45 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
8 20250414 100827 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7130 680 2 10.54 2470904485 352533 169.95 6980 7200 6800 8380 4520 6450 7009.00 8.36 0 -97057 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2557 8.56 1.42 12 0.98 833.00 5023.00 13280 20240517 -46.31 5150 20240923 38.45 9950 -28.34 20250226 5700 25.09 20250409 13280 -46.31 20240517 5150 38.45 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
9 20250414 090828 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6890 440 2 6.82 898108345 129644 62.50 6980 7010 6800 8380 4520 6450 6927.50 8.36 0 -59794 6723 6586 6313 6176 5903 6655 6245 179 1930 500 4640 10 1 35860429 2471 8.27 1.37 12 0.36 833.00 5023.00 13280 20240517 -48.12 5150 20240923 33.79 9950 -30.75 20250226 5700 20.88 20250409 13280 -48.12 20240517 5150 33.79 20240923 4.06 Y 148150 500 179 억 2999407 N N 3888 N 00 N
10 20250411 160818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 270 2 4.37 1307887510 207438 104.85 6080 6450 6040 8030 4330 6180 6304.96 8.45 0 -28828 6333 6256 6153 6076 5973 6295 6115 179 1850 500 4440 10 1 35860429 2313 7.74 1.28 12 0.58 833.00 5023.00 13280 20240517 -51.43 5150 20240923 25.24 9950 -35.18 20250226 5700 13.16 20250409 13280 -51.43 20240517 5150 25.24 20240923 4.10 Y 148150 500 179 억 3028457 N N 3888 N 00 N
11 20250411 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6420 240 2 3.88 1244981950 197674 99.92 6080 6430 6040 8030 4330 6180 6298.16 8.45 0 -25809 6333 6256 6153 6076 5973 6295 6115 179 1850 500 4440 10 1 35860429 2302 7.71 1.28 12 0.55 833.00 5023.00 13280 20240517 -51.66 5150 20240923 24.66 9950 -35.48 20250226 5700 12.63 20250409 13280 -51.66 20240517 5150 24.66 20240923 4.10 Y 148150 500 179 억 3028457 N N 4947 N 00 N
12 20250411 140825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6370 190 2 3.07 991837500 158148 79.94 6080 6430 6040 8030 4330 6180 6271.58 8.45 0 -12337 6333 6256 6153 6076 5973 6295 6115 179 1850 500 4440 10 1 35860429 2284 7.65 1.27 12 0.44 833.00 5023.00 13280 20240517 -52.03 5150 20240923 23.69 9950 -35.98 20250226 5700 11.75 20250409 13280 -52.03 20240517 5150 23.69 20240923 4.10 Y 148150 500 179 억 3028457 N N 4947 N 00 N