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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119850/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
20250404,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15290,290,2,1.93,6542734245,438215,283.47,14750,15380,14350,19500,10500,15000,14929.70,1.82,0,-36587,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2515,6.53,1.52,12,2.66,2340.00,10074.00,18770,20250219,-18.54,4845,20241031,215.58,18770,-18.54,20250219,7820,95.52,20250103,18770,-18.54,20250219,4845,215.58,20241031,5.84,Y,119850,500,83 억,,300072,N,N,23657,N,00,N
20250404,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15290,290,2,1.93,6097774995,409136,264.66,14750,15380,14350,19500,10500,15000,14904.03,1.82,0,-40724,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2515,6.53,1.52,12,2.49,2340.00,10074.00,18770,20250219,-18.54,4845,20241031,215.58,18770,-18.54,20250219,7820,95.52,20250103,18770,-18.54,20250219,4845,215.58,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-200,5,-1.33,4954855955,332788,215.27,14750,15380,14350,19500,10500,15000,14888.93,1.82,0,-49610,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2434,6.32,1.47,12,2.02,2340.00,10074.00,18770,20250219,-21.15,4845,20241031,205.47,18770,-21.15,20250219,7820,89.26,20250103,18770,-21.15,20250219,4845,205.47,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,-550,5,-3.67,2455587040,166321,107.59,14750,15230,14350,19500,10500,15000,14764.14,1.82,0,-10334,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2377,6.18,1.43,12,1.01,2340.00,10074.00,18770,20250219,-23.02,4845,20241031,198.25,18770,-23.02,20250219,7820,84.78,20250103,18770,-23.02,20250219,4845,198.25,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,120732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14500,-500,5,-3.33,2077417530,140097,90.62,14750,15230,14400,19500,10500,15000,14828.42,1.82,0,-7879,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2385,6.20,1.44,12,0.85,2340.00,10074.00,18770,20250219,-22.75,4845,20241031,199.28,18770,-22.75,20250219,7820,85.42,20250103,18770,-22.75,20250219,4845,199.28,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,10,2,0.07,1158418850,78198,50.58,14750,15050,14600,19500,10500,15000,14813.92,1.82,0,-8448,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2469,6.41,1.49,12,0.48,2340.00,10074.00,18770,20250219,-20.03,4845,20241031,209.80,18770,-20.03,20250219,7820,91.94,20250103,18770,-20.03,20250219,4845,209.80,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14880,-120,5,-0.80,552820680,37258,24.10,14750,15050,14700,19500,10500,15000,14837.64,1.82,0,-5030,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2448,6.36,1.48,12,0.23,2340.00,10074.00,18770,20250219,-20.72,4845,20241031,207.12,18770,-20.72,20250219,7820,90.28,20250103,18770,-20.72,20250219,4845,207.12,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250404,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14810,-190,5,-1.27,127208185,8601,5.56,14750,14860,14710,19500,10500,15000,14789.93,1.82,0,973,15560,15280,14940,14660,14320,15420,14800,84,4500,500,9600,10,1,16448909,2436,6.33,1.47,12,0.05,2340.00,10074.00,18770,20250219,-21.10,4845,20241031,205.68,18770,-21.10,20250219,7820,89.39,20250103,18770,-21.10,20250219,4845,205.68,20241031,5.84,Y,119850,500,83 억,,300072,N,N,15753,N,00,N
20250403,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-130,5,-0.86,2320323115,154592,88.53,14600,15220,14600,19660,10600,15130,15009.27,2.04,0,-30237,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2467,6.41,1.49,12,0.94,2340.00,10074.00,18770,20250219,-20.09,4805,20240322,212.17,18770,-20.09,20250219,7820,91.82,20250103,18770,-20.09,20250219,4845,209.60,20241031,5.82,Y,119850,500,83 억,,335724,N,N,15753,N,00,N
20250403,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-50,5,-0.33,2165363855,144289,82.63,14600,15220,14600,19660,10600,15130,15007.05,2.04,0,-23591,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2480,6.44,1.50,12,0.88,2340.00,10074.00,18770,20250219,-19.66,4805,20240322,213.84,18770,-19.66,20250219,7820,92.84,20250103,18770,-19.66,20250219,4845,211.25,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N
20250403,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14910,-220,5,-1.45,1623608085,108240,61.99,14600,15180,14600,19660,10600,15130,14999.97,2.04,0,-18276,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2453,6.37,1.48,12,0.66,2340.00,10074.00,18770,20250219,-20.56,4805,20240322,210.30,18770,-20.56,20250219,7820,90.66,20250103,18770,-20.56,20250219,4845,207.74,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,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 20250404 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 15290 290 2 1.93 6542734245 438215 283.47 14750 15380 14350 19500 10500 15000 14929.70 1.82 0 -36587 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2515 6.53 1.52 12 2.66 2340.00 10074.00 18770 20250219 -18.54 4845 20241031 215.58 18770 -18.54 20250219 7820 95.52 20250103 18770 -18.54 20250219 4845 215.58 20241031 5.84 Y 119850 500 83 억 300072 N N 23657 N 00 N
3 20250404 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 15290 290 2 1.93 6097774995 409136 264.66 14750 15380 14350 19500 10500 15000 14904.03 1.82 0 -40724 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2515 6.53 1.52 12 2.49 2340.00 10074.00 18770 20250219 -18.54 4845 20241031 215.58 18770 -18.54 20250219 7820 95.52 20250103 18770 -18.54 20250219 4845 215.58 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
4 20250404 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 14800 -200 5 -1.33 4954855955 332788 215.27 14750 15380 14350 19500 10500 15000 14888.93 1.82 0 -49610 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2434 6.32 1.47 12 2.02 2340.00 10074.00 18770 20250219 -21.15 4845 20241031 205.47 18770 -21.15 20250219 7820 89.26 20250103 18770 -21.15 20250219 4845 205.47 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
5 20250404 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 14450 -550 5 -3.67 2455587040 166321 107.59 14750 15230 14350 19500 10500 15000 14764.14 1.82 0 -10334 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2377 6.18 1.43 12 1.01 2340.00 10074.00 18770 20250219 -23.02 4845 20241031 198.25 18770 -23.02 20250219 7820 84.78 20250103 18770 -23.02 20250219 4845 198.25 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
6 20250404 120732 57 100.00 KOSDAQ 전기·전자 N N N N N 14500 -500 5 -3.33 2077417530 140097 90.62 14750 15230 14400 19500 10500 15000 14828.42 1.82 0 -7879 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2385 6.20 1.44 12 0.85 2340.00 10074.00 18770 20250219 -22.75 4845 20241031 199.28 18770 -22.75 20250219 7820 85.42 20250103 18770 -22.75 20250219 4845 199.28 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
7 20250404 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 15010 10 2 0.07 1158418850 78198 50.58 14750 15050 14600 19500 10500 15000 14813.92 1.82 0 -8448 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2469 6.41 1.49 12 0.48 2340.00 10074.00 18770 20250219 -20.03 4845 20241031 209.80 18770 -20.03 20250219 7820 91.94 20250103 18770 -20.03 20250219 4845 209.80 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
8 20250404 100735 57 100.00 KOSDAQ 전기·전자 N N N N N 14880 -120 5 -0.80 552820680 37258 24.10 14750 15050 14700 19500 10500 15000 14837.64 1.82 0 -5030 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2448 6.36 1.48 12 0.23 2340.00 10074.00 18770 20250219 -20.72 4845 20241031 207.12 18770 -20.72 20250219 7820 90.28 20250103 18770 -20.72 20250219 4845 207.12 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
9 20250404 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 14810 -190 5 -1.27 127208185 8601 5.56 14750 14860 14710 19500 10500 15000 14789.93 1.82 0 973 15560 15280 14940 14660 14320 15420 14800 84 4500 500 9600 10 1 16448909 2436 6.33 1.47 12 0.05 2340.00 10074.00 18770 20250219 -21.10 4845 20241031 205.68 18770 -21.10 20250219 7820 89.39 20250103 18770 -21.10 20250219 4845 205.68 20241031 5.84 Y 119850 500 83 억 300072 N N 15753 N 00 N
10 20250403 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 15000 -130 5 -0.86 2320323115 154592 88.53 14600 15220 14600 19660 10600 15130 15009.27 2.04 0 -30237 15650 15390 15180 14920 14710 15365 14895 84 4530 500 9680 10 1 16448909 2467 6.41 1.49 12 0.94 2340.00 10074.00 18770 20250219 -20.09 4805 20240322 212.17 18770 -20.09 20250219 7820 91.82 20250103 18770 -20.09 20250219 4845 209.60 20241031 5.82 Y 119850 500 83 억 335724 N N 15753 N 00 N
11 20250403 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 -50 5 -0.33 2165363855 144289 82.63 14600 15220 14600 19660 10600 15130 15007.05 2.04 0 -23591 15650 15390 15180 14920 14710 15365 14895 84 4530 500 9680 10 1 16448909 2480 6.44 1.50 12 0.88 2340.00 10074.00 18770 20250219 -19.66 4805 20240322 213.84 18770 -19.66 20250219 7820 92.84 20250103 18770 -19.66 20250219 4845 211.25 20241031 5.82 Y 119850 500 83 억 335724 N N 11261 N 00 N
12 20250403 140729 57 100.00 KOSDAQ 전기·전자 N N N N N 14910 -220 5 -1.45 1623608085 108240 61.99 14600 15180 14600 19660 10600 15130 14999.97 2.04 0 -18276 15650 15390 15180 14920 14710 15365 14895 84 4530 500 9680 10 1 16448909 2453 6.37 1.48 12 0.66 2340.00 10074.00 18770 20250219 -20.56 4805 20240322 210.30 18770 -20.56 20250219 7820 90.66 20250103 18770 -20.56 20250219 4845 207.74 20241031 5.82 Y 119850 500 83 억 335724 N N 11261 N 00 N