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
050110/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
20250414,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,20,2,2.93,117414590,168496,140.57,683,725,680,887,479,683,696.84,2.98,0,13412,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,519,-2.68,0.67,12,0.23,-262.00,1049.00,1502,20240408,-53.20,627,20250409,12.12,960,-26.77,20250103,627,12.12,20250409,1470,-52.18,20240430,627,12.12,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,18,2,2.64,115931790,166386,138.81,683,725,680,887,479,683,696.76,2.98,0,13801,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,518,-2.68,0.67,12,0.23,-262.00,1049.00,1502,20240408,-53.33,627,20250409,11.80,960,-26.98,20250103,627,11.80,20250409,1470,-52.31,20240430,627,11.80,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,21,2,3.07,108684847,156056,130.19,683,725,680,887,479,683,696.45,2.98,0,10775,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,520,-2.69,0.67,12,0.21,-262.00,1049.00,1502,20240408,-53.13,627,20250409,12.28,960,-26.67,20250103,627,12.28,20250409,1470,-52.11,20240430,627,12.28,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,22,2,3.22,97812687,140587,117.29,683,725,680,887,479,683,695.74,2.98,0,7500,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,520,-2.69,0.67,12,0.19,-262.00,1049.00,1502,20240408,-53.06,627,20250409,12.44,960,-26.56,20250103,627,12.44,20250409,1470,-52.04,20240430,627,12.44,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,17,2,2.49,83948372,120835,100.81,683,725,680,887,479,683,694.74,2.98,0,5275,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,517,-2.67,0.67,12,0.16,-262.00,1049.00,1502,20240408,-53.40,627,20250409,11.64,960,-27.08,20250103,627,11.64,20250409,1470,-52.38,20240430,627,11.64,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,24,2,3.51,76495488,110217,91.95,683,725,680,887,479,683,694.04,2.98,0,3758,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,522,-2.70,0.67,12,0.15,-262.00,1049.00,1502,20240408,-52.93,627,20250409,12.76,960,-26.35,20250103,627,12.76,20250409,1470,-51.90,20240430,627,12.76,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,15,2,2.20,57877203,83667,69.80,683,725,680,887,479,683,691.76,2.98,0,-1032,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,515,-2.66,0.67,12,0.11,-262.00,1049.00,1502,20240408,-53.53,627,20250409,11.32,960,-27.29,20250103,627,11.32,20250409,1470,-52.52,20240430,627,11.32,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250414,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,29,2,4.25,34794692,50518,42.15,683,725,680,887,479,683,688.76,2.98,0,7249,703,692,674,663,645,698,669,369,204,500,460,1,1,73824118,526,-2.72,0.68,12,0.07,-262.00,1049.00,1502,20240408,-52.60,627,20250409,13.56,960,-25.83,20250103,627,13.56,20250409,1470,-51.56,20240430,627,13.56,20250409,3.63,Y,050110,500,369 억,,2197704,N,N,0,N,00,N
20250411,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,17,2,2.55,80227185,119855,20.27,660,685,656,865,467,666,669.46,2.96,0,9845,718,691,671,644,624,682,635,369,199,500,450,1,1,73824118,504,-2.61,0.65,12,0.16,-262.00,1049.00,1502,20240408,-54.53,627,20250409,8.93,960,-28.85,20250103,627,8.93,20250409,1470,-53.54,20240430,627,8.93,20250409,3.58,Y,050110,500,369 억,,2187859,N,N,11051,N,00,N
20250411,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,19,2,2.85,71168544,106433,18.00,660,685,656,865,467,666,668.75,2.96,0,9561,718,691,671,644,624,682,635,369,199,500,450,1,1,73824118,506,-2.61,0.65,12,0.14,-262.00,1049.00,1502,20240408,-54.39,627,20250409,9.25,960,-28.65,20250103,627,9.25,20250409,1470,-53.40,20240430,627,9.25,20250409,3.58,Y,050110,500,369 억,,2187859,N,N,11051,N,00,N
20250411,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,12,2,1.80,59040764,88597,14.98,660,679,656,865,467,666,666.41,2.96,0,5179,718,691,671,644,624,682,635,369,199,500,450,1,1,73824118,501,-2.59,0.65,12,0.12,-262.00,1049.00,1502,20240408,-54.86,627,20250409,8.13,960,-29.37,20250103,627,8.13,20250409,1470,-53.88,20240430,627,8.13,20250409,3.58,Y,050110,500,369 억,,2187859,N,N,11051,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 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 703 20 2 2.93 117414590 168496 140.57 683 725 680 887 479 683 696.84 2.98 0 13412 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 519 -2.68 0.67 12 0.23 -262.00 1049.00 1502 20240408 -53.20 627 20250409 12.12 960 -26.77 20250103 627 12.12 20250409 1470 -52.18 20240430 627 12.12 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
3 20250414 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 701 18 2 2.64 115931790 166386 138.81 683 725 680 887 479 683 696.76 2.98 0 13801 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 518 -2.68 0.67 12 0.23 -262.00 1049.00 1502 20240408 -53.33 627 20250409 11.80 960 -26.98 20250103 627 11.80 20250409 1470 -52.31 20240430 627 11.80 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
4 20250414 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 704 21 2 3.07 108684847 156056 130.19 683 725 680 887 479 683 696.45 2.98 0 10775 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 520 -2.69 0.67 12 0.21 -262.00 1049.00 1502 20240408 -53.13 627 20250409 12.28 960 -26.67 20250103 627 12.28 20250409 1470 -52.11 20240430 627 12.28 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
5 20250414 130510 57 100.00 KOSDAQ 전기·전자 N N N N N 705 22 2 3.22 97812687 140587 117.29 683 725 680 887 479 683 695.74 2.98 0 7500 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 520 -2.69 0.67 12 0.19 -262.00 1049.00 1502 20240408 -53.06 627 20250409 12.44 960 -26.56 20250103 627 12.44 20250409 1470 -52.04 20240430 627 12.44 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
6 20250414 120511 57 100.00 KOSDAQ 전기·전자 N N N N N 700 17 2 2.49 83948372 120835 100.81 683 725 680 887 479 683 694.74 2.98 0 5275 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 517 -2.67 0.67 12 0.16 -262.00 1049.00 1502 20240408 -53.40 627 20250409 11.64 960 -27.08 20250103 627 11.64 20250409 1470 -52.38 20240430 627 11.64 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
7 20250414 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 707 24 2 3.51 76495488 110217 91.95 683 725 680 887 479 683 694.04 2.98 0 3758 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 522 -2.70 0.67 12 0.15 -262.00 1049.00 1502 20240408 -52.93 627 20250409 12.76 960 -26.35 20250103 627 12.76 20250409 1470 -51.90 20240430 627 12.76 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
8 20250414 100510 57 100.00 KOSDAQ 전기·전자 N N N N N 698 15 2 2.20 57877203 83667 69.80 683 725 680 887 479 683 691.76 2.98 0 -1032 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 515 -2.66 0.67 12 0.11 -262.00 1049.00 1502 20240408 -53.53 627 20250409 11.32 960 -27.29 20250103 627 11.32 20250409 1470 -52.52 20240430 627 11.32 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
9 20250414 090511 57 100.00 KOSDAQ 전기·전자 N N N N N 712 29 2 4.25 34794692 50518 42.15 683 725 680 887 479 683 688.76 2.98 0 7249 703 692 674 663 645 698 669 369 204 500 460 1 1 73824118 526 -2.72 0.68 12 0.07 -262.00 1049.00 1502 20240408 -52.60 627 20250409 13.56 960 -25.83 20250103 627 13.56 20250409 1470 -51.56 20240430 627 13.56 20250409 3.63 Y 050110 500 369 억 2197704 N N 0 N 00 N
10 20250411 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 683 17 2 2.55 80227185 119855 20.27 660 685 656 865 467 666 669.46 2.96 0 9845 718 691 671 644 624 682 635 369 199 500 450 1 1 73824118 504 -2.61 0.65 12 0.16 -262.00 1049.00 1502 20240408 -54.53 627 20250409 8.93 960 -28.85 20250103 627 8.93 20250409 1470 -53.54 20240430 627 8.93 20250409 3.58 Y 050110 500 369 억 2187859 N N 11051 N 00 N
11 20250411 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 685 19 2 2.85 71168544 106433 18.00 660 685 656 865 467 666 668.75 2.96 0 9561 718 691 671 644 624 682 635 369 199 500 450 1 1 73824118 506 -2.61 0.65 12 0.14 -262.00 1049.00 1502 20240408 -54.39 627 20250409 9.25 960 -28.65 20250103 627 9.25 20250409 1470 -53.40 20240430 627 9.25 20250409 3.58 Y 050110 500 369 억 2187859 N N 11051 N 00 N
12 20250411 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 678 12 2 1.80 59040764 88597 14.98 660 679 656 865 467 666 666.41 2.96 0 5179 718 691 671 644 624 682 635 369 199 500 450 1 1 73824118 501 -2.59 0.65 12 0.12 -262.00 1049.00 1502 20240408 -54.86 627 20250409 8.13 960 -29.37 20250103 627 8.13 20250409 1470 -53.88 20240430 627 8.13 20250409 3.58 Y 050110 500 369 억 2187859 N N 11051 N 00 N