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
224110/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
20250407,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19410,1410,2,7.83,7281234380,379314,23.99,18550,19970,18350,23400,12600,18000,19195.93,3.07,0,6638,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1036,9.61,1.37,12,7.10,2020.00,14192.00,32500,20241210,-40.28,10030,20241122,93.52,24300,-20.12,20250327,15760,23.16,20250326,32500,-40.28,20241210,10030,93.52,20241122,5.78,Y,224110,500,26 억,,164059,N,N,4399,N,00,N
20250407,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19420,1420,2,7.89,7054233370,367624,23.25,18550,19970,18350,23400,12600,18000,19188.91,3.07,0,6666,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1037,9.61,1.37,12,6.88,2020.00,14192.00,32500,20241210,-40.25,10030,20241122,93.62,24300,-20.08,20250327,15760,23.22,20250326,32500,-40.25,20241210,10030,93.62,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19560,1560,2,8.67,6545980545,341599,21.60,18550,19970,18350,23400,12600,18000,19162.97,3.07,0,8202,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1045,9.68,1.38,12,6.40,2020.00,14192.00,32500,20241210,-39.82,10030,20241122,95.01,24300,-19.51,20250327,15760,24.11,20250326,32500,-39.82,20241210,10030,95.01,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19460,1460,2,8.11,5339556905,280137,17.72,18550,19730,18350,23400,12600,18000,19060.75,3.07,0,14044,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1039,9.63,1.37,12,5.25,2020.00,14192.00,32500,20241210,-40.12,10030,20241122,94.02,24300,-19.92,20250327,15760,23.48,20250326,32500,-40.12,20241210,10030,94.02,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,120907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19560,1560,2,8.67,4991875665,262255,16.58,18550,19730,18350,23400,12600,18000,19034.67,3.07,0,14737,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1045,9.68,1.38,12,4.91,2020.00,14192.00,32500,20241210,-39.82,10030,20241122,95.01,24300,-19.51,20250327,15760,24.11,20250326,32500,-39.82,20241210,10030,95.01,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19160,1160,2,6.44,4285896510,226061,14.30,18550,19620,18350,23400,12600,18000,18959.28,3.07,0,6615,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1023,9.49,1.35,12,4.23,2020.00,14192.00,32500,20241210,-41.05,10030,20241122,91.03,24300,-21.15,20250327,15760,21.57,20250326,32500,-41.05,20241210,10030,91.03,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19200,1200,2,6.67,2804098290,149425,9.45,18550,19350,18350,23400,12600,18000,18766.23,3.07,0,3632,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,1025,9.50,1.35,12,2.80,2020.00,14192.00,32500,20241210,-40.92,10030,20241122,91.43,24300,-20.99,20250327,15760,21.83,20250326,32500,-40.92,20241210,10030,91.43,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250407,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18440,440,2,2.44,1086379965,58023,3.67,18550,19350,18350,23400,12600,18000,18724.01,3.07,0,-6613,25893,21946,19553,15606,13213,20750,14410,27,5400,500,11160,10,1,5340000,985,9.13,1.30,12,1.09,2020.00,14192.00,32500,20241210,-43.26,10030,20241122,83.85,24300,-24.12,20250327,15760,17.01,20250326,32500,-43.26,20241210,10030,83.85,20241122,5.78,Y,224110,500,26 억,,164059,N,N,5364,N,00,N
20250404,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18000,-1590,5,-8.12,32372779005,1576085,318.84,20300,23500,17160,25450,13720,19590,20549.71,2.58,0,26374,22263,20926,20063,18726,17863,20495,18295,27,5860,500,12140,10,1,5340000,961,8.91,1.27,12,29.51,2020.00,14192.00,32500,20241210,-44.62,10030,20241122,79.46,24300,-25.93,20250327,15760,14.21,20250326,32500,-44.62,20241210,10030,79.46,20241122,5.23,Y,224110,500,26 억,,137773,N,N,5276,N,00,N
20250404,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18090,-1500,5,-7.66,31889290685,1549283,313.42,20300,23500,17160,25450,13720,19590,20583.28,2.58,0,29191,22263,20926,20063,18726,17863,20495,18295,27,5860,500,12140,10,1,5340000,966,8.96,1.27,12,29.01,2020.00,14192.00,32500,20241210,-44.34,10030,20241122,80.36,24300,-25.56,20250327,15760,14.78,20250326,32500,-44.34,20241210,10030,80.36,20241122,5.23,Y,224110,500,26 억,,137773,N,N,3645,N,00,N
20250404,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18520,-1070,5,-5.46,30938234265,1497445,302.93,20300,23500,17160,25450,13720,19590,20660.71,2.58,0,37613,22263,20926,20063,18726,17863,20495,18295,27,5860,500,12140,10,1,5340000,989,9.17,1.30,12,28.04,2020.00,14192.00,32500,20241210,-43.02,10030,20241122,84.65,24300,-23.79,20250327,15760,17.51,20250326,32500,-43.02,20241210,10030,84.65,20241122,5.23,Y,224110,500,26 억,,137773,N,N,3645,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 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 19410 1410 2 7.83 7281234380 379314 23.99 18550 19970 18350 23400 12600 18000 19195.93 3.07 0 6638 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1036 9.61 1.37 12 7.10 2020.00 14192.00 32500 20241210 -40.28 10030 20241122 93.52 24300 -20.12 20250327 15760 23.16 20250326 32500 -40.28 20241210 10030 93.52 20241122 5.78 Y 224110 500 26 억 164059 N N 4399 N 00 N
3 20250407 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 19420 1420 2 7.89 7054233370 367624 23.25 18550 19970 18350 23400 12600 18000 19188.91 3.07 0 6666 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1037 9.61 1.37 12 6.88 2020.00 14192.00 32500 20241210 -40.25 10030 20241122 93.62 24300 -20.08 20250327 15760 23.22 20250326 32500 -40.25 20241210 10030 93.62 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
4 20250407 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 19560 1560 2 8.67 6545980545 341599 21.60 18550 19970 18350 23400 12600 18000 19162.97 3.07 0 8202 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1045 9.68 1.38 12 6.40 2020.00 14192.00 32500 20241210 -39.82 10030 20241122 95.01 24300 -19.51 20250327 15760 24.11 20250326 32500 -39.82 20241210 10030 95.01 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
5 20250407 130908 57 100.00 KOSDAQ 전기·전자 N N N N N 19460 1460 2 8.11 5339556905 280137 17.72 18550 19730 18350 23400 12600 18000 19060.75 3.07 0 14044 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1039 9.63 1.37 12 5.25 2020.00 14192.00 32500 20241210 -40.12 10030 20241122 94.02 24300 -19.92 20250327 15760 23.48 20250326 32500 -40.12 20241210 10030 94.02 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
6 20250407 120907 57 100.00 KOSDAQ 전기·전자 N N N N N 19560 1560 2 8.67 4991875665 262255 16.58 18550 19730 18350 23400 12600 18000 19034.67 3.07 0 14737 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1045 9.68 1.38 12 4.91 2020.00 14192.00 32500 20241210 -39.82 10030 20241122 95.01 24300 -19.51 20250327 15760 24.11 20250326 32500 -39.82 20241210 10030 95.01 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
7 20250407 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 19160 1160 2 6.44 4285896510 226061 14.30 18550 19620 18350 23400 12600 18000 18959.28 3.07 0 6615 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1023 9.49 1.35 12 4.23 2020.00 14192.00 32500 20241210 -41.05 10030 20241122 91.03 24300 -21.15 20250327 15760 21.57 20250326 32500 -41.05 20241210 10030 91.03 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
8 20250407 100908 57 100.00 KOSDAQ 전기·전자 N N N N N 19200 1200 2 6.67 2804098290 149425 9.45 18550 19350 18350 23400 12600 18000 18766.23 3.07 0 3632 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 1025 9.50 1.35 12 2.80 2020.00 14192.00 32500 20241210 -40.92 10030 20241122 91.43 24300 -20.99 20250327 15760 21.83 20250326 32500 -40.92 20241210 10030 91.43 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
9 20250407 090910 57 100.00 KOSDAQ 전기·전자 N N N N N 18440 440 2 2.44 1086379965 58023 3.67 18550 19350 18350 23400 12600 18000 18724.01 3.07 0 -6613 25893 21946 19553 15606 13213 20750 14410 27 5400 500 11160 10 1 5340000 985 9.13 1.30 12 1.09 2020.00 14192.00 32500 20241210 -43.26 10030 20241122 83.85 24300 -24.12 20250327 15760 17.01 20250326 32500 -43.26 20241210 10030 83.85 20241122 5.78 Y 224110 500 26 억 164059 N N 5364 N 00 N
10 20250404 160905 57 100.00 KOSDAQ 전기·전자 N N N N N 18000 -1590 5 -8.12 32372779005 1576085 318.84 20300 23500 17160 25450 13720 19590 20549.71 2.58 0 26374 22263 20926 20063 18726 17863 20495 18295 27 5860 500 12140 10 1 5340000 961 8.91 1.27 12 29.51 2020.00 14192.00 32500 20241210 -44.62 10030 20241122 79.46 24300 -25.93 20250327 15760 14.21 20250326 32500 -44.62 20241210 10030 79.46 20241122 5.23 Y 224110 500 26 억 137773 N N 5276 N 00 N
11 20250404 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 18090 -1500 5 -7.66 31889290685 1549283 313.42 20300 23500 17160 25450 13720 19590 20583.28 2.58 0 29191 22263 20926 20063 18726 17863 20495 18295 27 5860 500 12140 10 1 5340000 966 8.96 1.27 12 29.01 2020.00 14192.00 32500 20241210 -44.34 10030 20241122 80.36 24300 -25.56 20250327 15760 14.78 20250326 32500 -44.34 20241210 10030 80.36 20241122 5.23 Y 224110 500 26 억 137773 N N 3645 N 00 N
12 20250404 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 18520 -1070 5 -5.46 30938234265 1497445 302.93 20300 23500 17160 25450 13720 19590 20660.71 2.58 0 37613 22263 20926 20063 18726 17863 20495 18295 27 5860 500 12140 10 1 5340000 989 9.17 1.30 12 28.04 2020.00 14192.00 32500 20241210 -43.02 10030 20241122 84.65 24300 -23.79 20250327 15760 17.51 20250326 32500 -43.02 20241210 10030 84.65 20241122 5.23 Y 224110 500 26 억 137773 N N 3645 N 00 N