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
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
20250414,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,240,2,3.11,96356410,12221,35.21,7730,7960,7730,10030,5410,7720,7884.48,1.07,0,1692,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1242,13.96,0.77,12,0.08,570.00,10382.00,17640,20240701,-54.88,6860,20241209,16.03,9780,-18.61,20250227,7480,6.42,20250409,17640,-54.88,20240701,6860,16.03,20241209,0.49,Y,149950,500,81 억,,167661,N,N,55,N,00,N
20250414,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,180,2,2.33,72470010,9209,26.53,7730,7940,7730,10030,5410,7720,7869.48,1.07,0,1881,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1233,13.86,0.76,12,0.06,570.00,10382.00,17640,20240701,-55.22,6860,20241209,15.16,9780,-19.22,20250227,7480,5.61,20250409,17640,-55.22,20240701,6860,15.16,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,190,2,2.46,60344160,7675,22.11,7730,7940,7730,10030,5410,7720,7862.43,1.07,0,1286,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1235,13.88,0.76,12,0.05,570.00,10382.00,17640,20240701,-55.16,6860,20241209,15.31,9780,-19.12,20250227,7480,5.75,20250409,17640,-55.16,20240701,6860,15.31,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,130828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,190,2,2.46,60020490,7634,21.99,7730,7940,7730,10030,5410,7720,7862.26,1.07,0,1279,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1235,13.88,0.76,12,0.05,570.00,10382.00,17640,20240701,-55.16,6860,20241209,15.31,9780,-19.12,20250227,7480,5.75,20250409,17640,-55.16,20240701,6860,15.31,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,200,2,2.59,59182770,7528,21.69,7730,7940,7730,10030,5410,7720,7861.69,1.07,0,1180,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1236,13.89,0.76,12,0.05,570.00,10382.00,17640,20240701,-55.10,6860,20241209,15.45,9780,-19.02,20250227,7480,5.88,20250409,17640,-55.10,20240701,6860,15.45,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,180,2,2.33,45979960,5857,16.87,7730,7940,7730,10030,5410,7720,7850.43,1.07,0,1093,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1233,13.86,0.76,12,0.04,570.00,10382.00,17640,20240701,-55.22,6860,20241209,15.16,9780,-19.22,20250227,7480,5.61,20250409,17640,-55.22,20240701,6860,15.16,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,180,2,2.33,34631110,4419,12.73,7730,7940,7730,10030,5410,7720,7836.87,1.07,0,831,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1233,13.86,0.76,12,0.03,570.00,10382.00,17640,20240701,-55.22,6860,20241209,15.16,9780,-19.22,20250227,7480,5.61,20250409,17640,-55.22,20240701,6860,15.16,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250414,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,210,2,2.72,19767090,2535,7.30,7730,7930,7730,10030,5410,7720,7797.67,1.07,0,417,8153,7936,7823,7606,7493,7880,7550,82,2310,500,5240,10,1,15607500,1238,13.91,0.76,12,0.02,570.00,10382.00,17640,20240701,-55.05,6860,20241209,15.60,9780,-18.92,20250227,7480,6.02,20250409,17640,-55.05,20240701,6860,15.60,20241209,0.49,Y,149950,500,81 억,,167661,N,N,62,N,00,N
20250411,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-160,5,-2.03,270308500,34609,618.35,7840,8040,7710,10240,5520,7880,7810.49,1.04,0,-13041,8066,7972,7886,7792,7706,8020,7840,82,2360,500,5350,10,1,15607500,1205,13.54,0.74,12,0.22,570.00,10382.00,17640,20240701,-56.24,6860,20241209,12.54,9780,-21.06,20250227,7480,3.21,20250409,17640,-56.24,20240701,6860,12.54,20241209,0.49,Y,149950,500,81 억,,162706,N,N,62,N,00,N
20250411,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-40,5,-0.51,165672480,21108,377.13,7840,8040,7710,10240,5520,7880,7848.80,1.04,0,-1665,8066,7972,7886,7792,7706,8020,7840,82,2360,500,5350,10,1,15607500,1224,13.75,0.76,12,0.14,570.00,10382.00,17640,20240701,-55.56,6860,20241209,14.29,9780,-19.84,20250227,7480,4.81,20250409,17640,-55.56,20240701,6860,14.29,20241209,0.49,Y,149950,500,81 억,,162706,N,N,198,N,00,N
20250411,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7980,100,2,1.27,72566660,9235,165.00,7840,7980,7710,10240,5520,7880,7857.79,1.04,0,1102,8066,7972,7886,7792,7706,8020,7840,82,2360,500,5350,10,1,15607500,1245,14.00,0.77,12,0.06,570.00,10382.00,17640,20240701,-54.76,6860,20241209,16.33,9780,-18.40,20250227,7480,6.68,20250409,17640,-54.76,20240701,6860,16.33,20241209,0.49,Y,149950,500,81 억,,162706,N,N,198,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 160824 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 240 2 3.11 96356410 12221 35.21 7730 7960 7730 10030 5410 7720 7884.48 1.07 0 1692 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1242 13.96 0.77 12 0.08 570.00 10382.00 17640 20240701 -54.88 6860 20241209 16.03 9780 -18.61 20250227 7480 6.42 20250409 17640 -54.88 20240701 6860 16.03 20241209 0.49 Y 149950 500 81 억 167661 N N 55 N 00 N
3 20250414 150832 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 180 2 2.33 72470010 9209 26.53 7730 7940 7730 10030 5410 7720 7869.48 1.07 0 1881 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1233 13.86 0.76 12 0.06 570.00 10382.00 17640 20240701 -55.22 6860 20241209 15.16 9780 -19.22 20250227 7480 5.61 20250409 17640 -55.22 20240701 6860 15.16 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
4 20250414 140830 57 100.00 KOSDAQ 전기·전자 N N N N N 7910 190 2 2.46 60344160 7675 22.11 7730 7940 7730 10030 5410 7720 7862.43 1.07 0 1286 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1235 13.88 0.76 12 0.05 570.00 10382.00 17640 20240701 -55.16 6860 20241209 15.31 9780 -19.12 20250227 7480 5.75 20250409 17640 -55.16 20240701 6860 15.31 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
5 20250414 130828 57 100.00 KOSDAQ 전기·전자 N N N N N 7910 190 2 2.46 60020490 7634 21.99 7730 7940 7730 10030 5410 7720 7862.26 1.07 0 1279 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1235 13.88 0.76 12 0.05 570.00 10382.00 17640 20240701 -55.16 6860 20241209 15.31 9780 -19.12 20250227 7480 5.75 20250409 17640 -55.16 20240701 6860 15.31 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
6 20250414 120831 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 200 2 2.59 59182770 7528 21.69 7730 7940 7730 10030 5410 7720 7861.69 1.07 0 1180 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1236 13.89 0.76 12 0.05 570.00 10382.00 17640 20240701 -55.10 6860 20241209 15.45 9780 -19.02 20250227 7480 5.88 20250409 17640 -55.10 20240701 6860 15.45 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
7 20250414 110827 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 180 2 2.33 45979960 5857 16.87 7730 7940 7730 10030 5410 7720 7850.43 1.07 0 1093 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1233 13.86 0.76 12 0.04 570.00 10382.00 17640 20240701 -55.22 6860 20241209 15.16 9780 -19.22 20250227 7480 5.61 20250409 17640 -55.22 20240701 6860 15.16 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
8 20250414 100829 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 180 2 2.33 34631110 4419 12.73 7730 7940 7730 10030 5410 7720 7836.87 1.07 0 831 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1233 13.86 0.76 12 0.03 570.00 10382.00 17640 20240701 -55.22 6860 20241209 15.16 9780 -19.22 20250227 7480 5.61 20250409 17640 -55.22 20240701 6860 15.16 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
9 20250414 090830 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 210 2 2.72 19767090 2535 7.30 7730 7930 7730 10030 5410 7720 7797.67 1.07 0 417 8153 7936 7823 7606 7493 7880 7550 82 2310 500 5240 10 1 15607500 1238 13.91 0.76 12 0.02 570.00 10382.00 17640 20240701 -55.05 6860 20241209 15.60 9780 -18.92 20250227 7480 6.02 20250409 17640 -55.05 20240701 6860 15.60 20241209 0.49 Y 149950 500 81 억 167661 N N 62 N 00 N
10 20250411 160820 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 -160 5 -2.03 270308500 34609 618.35 7840 8040 7710 10240 5520 7880 7810.49 1.04 0 -13041 8066 7972 7886 7792 7706 8020 7840 82 2360 500 5350 10 1 15607500 1205 13.54 0.74 12 0.22 570.00 10382.00 17640 20240701 -56.24 6860 20241209 12.54 9780 -21.06 20250227 7480 3.21 20250409 17640 -56.24 20240701 6860 12.54 20241209 0.49 Y 149950 500 81 억 162706 N N 62 N 00 N
11 20250411 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 7840 -40 5 -0.51 165672480 21108 377.13 7840 8040 7710 10240 5520 7880 7848.80 1.04 0 -1665 8066 7972 7886 7792 7706 8020 7840 82 2360 500 5350 10 1 15607500 1224 13.75 0.76 12 0.14 570.00 10382.00 17640 20240701 -55.56 6860 20241209 14.29 9780 -19.84 20250227 7480 4.81 20250409 17640 -55.56 20240701 6860 14.29 20241209 0.49 Y 149950 500 81 억 162706 N N 198 N 00 N
12 20250411 140826 57 100.00 KOSDAQ 전기·전자 N N N N N 7980 100 2 1.27 72566660 9235 165.00 7840 7980 7710 10240 5520 7880 7857.79 1.04 0 1102 8066 7972 7886 7792 7706 8020 7840 82 2360 500 5350 10 1 15607500 1245 14.00 0.77 12 0.06 570.00 10382.00 17640 20240701 -54.76 6860 20241209 16.33 9780 -18.40 20250227 7480 6.68 20250409 17640 -54.76 20240701 6860 16.33 20241209 0.49 Y 149950 500 81 억 162706 N N 198 N 00 N