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
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
20250414,160823,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,80,2,0.99,637993890,79122,73.54,8270,8270,7870,10530,5670,8100,8063.42,3.94,0,-29042,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,773,-35.11,1.65,12,0.84,-233.00,4952.00,9470,20250326,-13.62,3330,20241210,145.65,9470,-13.62,20250326,3435,138.14,20250103,9470,-13.62,20250326,3330,145.65,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1030,N,01,N
20250414,150830,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,50,2,0.62,606966970,75277,69.96,8270,8270,7870,10530,5670,8100,8063.11,3.94,0,-26314,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,770,-34.98,1.65,12,0.80,-233.00,4952.00,9470,20250326,-13.94,3330,20241210,144.74,9470,-13.94,20250326,3435,137.26,20250103,9470,-13.94,20250326,3330,144.74,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,140829,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-20,5,-0.25,415613830,51410,47.78,8270,8270,7870,10530,5670,8100,8084.30,3.94,0,-15806,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,763,-34.68,1.63,12,0.54,-233.00,4952.00,9470,20250326,-14.68,3330,20241210,142.64,9470,-14.68,20250326,3435,135.23,20250103,9470,-14.68,20250326,3330,142.64,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,130827,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,20,2,0.25,339339295,41976,39.01,8270,8270,7870,10530,5670,8100,8084.13,3.94,0,-14781,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,767,-34.85,1.64,12,0.44,-233.00,4952.00,9470,20250326,-14.26,3330,20241210,143.84,9470,-14.26,20250326,3435,136.39,20250103,9470,-14.26,20250326,3330,143.84,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,120829,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,80,2,0.99,274660815,33966,31.57,8270,8270,7870,10530,5670,8100,8086.35,3.94,0,-13298,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,773,-35.11,1.65,12,0.36,-233.00,4952.00,9470,20250326,-13.62,3330,20241210,145.65,9470,-13.62,20250326,3435,138.14,20250103,9470,-13.62,20250326,3330,145.65,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,110825,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,0,3,0.00,240521845,29767,27.67,8270,8270,7870,10530,5670,8100,8080.15,3.94,0,-10740,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,765,-34.76,1.64,12,0.32,-233.00,4952.00,9470,20250326,-14.47,3330,20241210,143.24,9470,-14.47,20250326,3435,135.81,20250103,9470,-14.47,20250326,3330,143.24,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,100827,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,181828105,22538,20.95,8270,8270,7870,10530,5670,8100,8067.62,3.94,0,-9589,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,768,-34.89,1.64,12,0.24,-233.00,4952.00,9470,20250326,-14.15,3330,20241210,144.14,9470,-14.15,20250326,3435,136.68,20250103,9470,-14.15,20250326,3330,144.14,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250414,090828,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,80,2,0.99,46992730,5835,5.42,8270,8270,7910,10530,5670,8100,8053.60,3.94,0,-1229,8820,8460,7740,7380,6660,8640,7560,49,2430,500,5180,10,1,9446672,773,-35.11,1.65,12,0.06,-233.00,4952.00,9470,20250326,-13.62,3330,20241210,145.65,9470,-13.62,20250326,3435,138.14,20250103,9470,-13.62,20250326,3330,145.65,20241210,0.05,Y,148250,500,48 억,,372093,N,N,1148,N,01,N
20250411,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,700,2,9.46,822607430,107590,90.66,7290,8100,7020,9620,5180,7400,7645.76,4.19,0,-23383,8066,7732,7066,6732,6066,7900,6900,49,2220,500,4730,10,1,9446672,765,-34.76,1.64,12,1.14,-233.00,4952.00,9470,20250326,-14.47,3330,20241210,143.24,9470,-14.47,20250326,3435,135.81,20250103,9470,-14.47,20250326,3330,143.24,20241210,0.05,Y,148250,500,48 억,,395388,N,N,1148,N,00,N
20250411,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,590,2,7.97,760132670,99819,84.11,7290,8100,7020,9620,5180,7400,7615.11,4.19,0,-22858,8066,7732,7066,6732,6066,7900,6900,49,2220,500,4730,10,1,9446672,755,-34.29,1.61,12,1.06,-233.00,4952.00,9470,20250326,-15.63,3330,20241210,139.94,9470,-15.63,20250326,3435,132.61,20250103,9470,-15.63,20250326,3330,139.94,20241210,0.05,Y,148250,500,48 억,,395388,N,N,0,N,00,N
20250411,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,600,2,8.11,657290100,87018,73.33,7290,8000,7020,9620,5180,7400,7553.50,4.19,0,-20196,8066,7732,7066,6732,6066,7900,6900,49,2220,500,4730,10,1,9446672,756,-34.33,1.62,12,0.92,-233.00,4952.00,9470,20250326,-15.52,3330,20241210,140.24,9470,-15.52,20250326,3435,132.90,20250103,9470,-15.52,20250326,3330,140.24,20241210,0.05,Y,148250,500,48 억,,395388,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 20250414 160823 54 100.00 KOSDAQ 전기·전자 N N N N N 8180 80 2 0.99 637993890 79122 73.54 8270 8270 7870 10530 5670 8100 8063.42 3.94 0 -29042 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 773 -35.11 1.65 12 0.84 -233.00 4952.00 9470 20250326 -13.62 3330 20241210 145.65 9470 -13.62 20250326 3435 138.14 20250103 9470 -13.62 20250326 3330 145.65 20241210 0.05 Y 148250 500 48 억 372093 N N 1030 N 01 N
3 20250414 150830 54 100.00 KOSDAQ 전기·전자 N N N N N 8150 50 2 0.62 606966970 75277 69.96 8270 8270 7870 10530 5670 8100 8063.11 3.94 0 -26314 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 770 -34.98 1.65 12 0.80 -233.00 4952.00 9470 20250326 -13.94 3330 20241210 144.74 9470 -13.94 20250326 3435 137.26 20250103 9470 -13.94 20250326 3330 144.74 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
4 20250414 140829 54 100.00 KOSDAQ 전기·전자 N N N N N 8080 -20 5 -0.25 415613830 51410 47.78 8270 8270 7870 10530 5670 8100 8084.30 3.94 0 -15806 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 763 -34.68 1.63 12 0.54 -233.00 4952.00 9470 20250326 -14.68 3330 20241210 142.64 9470 -14.68 20250326 3435 135.23 20250103 9470 -14.68 20250326 3330 142.64 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
5 20250414 130827 54 100.00 KOSDAQ 전기·전자 N N N N N 8120 20 2 0.25 339339295 41976 39.01 8270 8270 7870 10530 5670 8100 8084.13 3.94 0 -14781 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 767 -34.85 1.64 12 0.44 -233.00 4952.00 9470 20250326 -14.26 3330 20241210 143.84 9470 -14.26 20250326 3435 136.39 20250103 9470 -14.26 20250326 3330 143.84 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
6 20250414 120829 54 100.00 KOSDAQ 전기·전자 N N N N N 8180 80 2 0.99 274660815 33966 31.57 8270 8270 7870 10530 5670 8100 8086.35 3.94 0 -13298 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 773 -35.11 1.65 12 0.36 -233.00 4952.00 9470 20250326 -13.62 3330 20241210 145.65 9470 -13.62 20250326 3435 138.14 20250103 9470 -13.62 20250326 3330 145.65 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
7 20250414 110825 54 100.00 KOSDAQ 전기·전자 N N N N N 8100 0 3 0.00 240521845 29767 27.67 8270 8270 7870 10530 5670 8100 8080.15 3.94 0 -10740 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 765 -34.76 1.64 12 0.32 -233.00 4952.00 9470 20250326 -14.47 3330 20241210 143.24 9470 -14.47 20250326 3435 135.81 20250103 9470 -14.47 20250326 3330 143.24 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
8 20250414 100827 54 100.00 KOSDAQ 전기·전자 N N N N N 8130 30 2 0.37 181828105 22538 20.95 8270 8270 7870 10530 5670 8100 8067.62 3.94 0 -9589 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 768 -34.89 1.64 12 0.24 -233.00 4952.00 9470 20250326 -14.15 3330 20241210 144.14 9470 -14.15 20250326 3435 136.68 20250103 9470 -14.15 20250326 3330 144.14 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
9 20250414 090828 54 100.00 KOSDAQ 전기·전자 N N N N N 8180 80 2 0.99 46992730 5835 5.42 8270 8270 7910 10530 5670 8100 8053.60 3.94 0 -1229 8820 8460 7740 7380 6660 8640 7560 49 2430 500 5180 10 1 9446672 773 -35.11 1.65 12 0.06 -233.00 4952.00 9470 20250326 -13.62 3330 20241210 145.65 9470 -13.62 20250326 3435 138.14 20250103 9470 -13.62 20250326 3330 145.65 20241210 0.05 Y 148250 500 48 억 372093 N N 1148 N 01 N
10 20250411 160819 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 700 2 9.46 822607430 107590 90.66 7290 8100 7020 9620 5180 7400 7645.76 4.19 0 -23383 8066 7732 7066 6732 6066 7900 6900 49 2220 500 4730 10 1 9446672 765 -34.76 1.64 12 1.14 -233.00 4952.00 9470 20250326 -14.47 3330 20241210 143.24 9470 -14.47 20250326 3435 135.81 20250103 9470 -14.47 20250326 3330 143.24 20241210 0.05 Y 148250 500 48 억 395388 N N 1148 N 00 N
11 20250411 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 590 2 7.97 760132670 99819 84.11 7290 8100 7020 9620 5180 7400 7615.11 4.19 0 -22858 8066 7732 7066 6732 6066 7900 6900 49 2220 500 4730 10 1 9446672 755 -34.29 1.61 12 1.06 -233.00 4952.00 9470 20250326 -15.63 3330 20241210 139.94 9470 -15.63 20250326 3435 132.61 20250103 9470 -15.63 20250326 3330 139.94 20241210 0.05 Y 148250 500 48 억 395388 N N 0 N 00 N
12 20250411 140825 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 600 2 8.11 657290100 87018 73.33 7290 8000 7020 9620 5180 7400 7553.50 4.19 0 -20196 8066 7732 7066 6732 6066 7900 6900 49 2220 500 4730 10 1 9446672 756 -34.33 1.62 12 0.92 -233.00 4952.00 9470 20250326 -15.52 3330 20241210 140.24 9470 -15.52 20250326 3435 132.90 20250103 9470 -15.52 20250326 3330 140.24 20241210 0.05 Y 148250 500 48 억 395388 N N 0 N 00 N