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
079960/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
20250414,160627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19790,330,2,1.70,308676730,15686,79.99,19500,19830,19500,25250,13630,19460,19678.49,6.99,0,2867,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1555,2.24,0.39,12,0.20,8849.00,50969.00,22450,20240402,-11.85,15100,20240805,31.06,20850,-5.08,20250317,17650,12.12,20250113,22400,-11.65,20240612,15100,31.06,20240805,1.63,Y,079960,500,39 억,,549188,N,N,217,N,00,N
20250414,150632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,260,2,1.34,304481660,15474,78.91,19500,19830,19500,25250,13630,19460,19676.98,6.99,0,2858,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1550,2.23,0.39,12,0.20,8849.00,50969.00,22450,20240402,-12.16,15100,20240805,30.60,20850,-5.42,20250317,17650,11.73,20250113,22400,-11.96,20240612,15100,30.60,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,140631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,340,2,1.75,268288165,13643,69.57,19500,19830,19500,25250,13630,19460,19664.90,6.99,0,4087,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1556,2.24,0.39,12,0.17,8849.00,50969.00,22450,20240402,-11.80,15100,20240805,31.13,20850,-5.04,20250317,17650,12.18,20250113,22400,-11.61,20240612,15100,31.13,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,130630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19740,280,2,1.44,232429095,11828,60.32,19500,19740,19500,25250,13630,19460,19650.75,6.99,0,3937,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1552,2.23,0.39,12,0.15,8849.00,50969.00,22450,20240402,-12.07,15100,20240805,30.73,20850,-5.32,20250317,17650,11.84,20250113,22400,-11.88,20240612,15100,30.73,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,120632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19720,260,2,1.34,207245475,10551,53.80,19500,19730,19500,25250,13630,19460,19642.26,6.99,0,3781,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1550,2.23,0.39,12,0.13,8849.00,50969.00,22450,20240402,-12.16,15100,20240805,30.60,20850,-5.42,20250317,17650,11.73,20250113,22400,-11.96,20240612,15100,30.60,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,110628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,240,2,1.23,193764020,9867,50.32,19500,19730,19500,25250,13630,19460,19637.58,6.99,0,4093,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1548,2.23,0.39,12,0.13,8849.00,50969.00,22450,20240402,-12.25,15100,20240805,30.46,20850,-5.52,20250317,17650,11.61,20250113,22400,-12.05,20240612,15100,30.46,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,100631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19630,170,2,0.87,82124910,4189,21.36,19500,19660,19500,25250,13630,19460,19604.90,6.99,0,1760,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1543,2.22,0.39,12,0.05,8849.00,50969.00,22450,20240402,-12.56,15100,20240805,30.00,20850,-5.85,20250317,17650,11.22,20250113,22400,-12.37,20240612,15100,30.00,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250414,090632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19540,80,2,0.41,3809510,195,0.99,19500,19580,19500,25250,13630,19460,19535.95,6.99,0,1,19866,19662,19296,19092,18726,19765,19195,39,5790,500,14010,10,1,7860000,1536,2.21,0.38,12,0.00,8849.00,50969.00,22450,20240402,-12.96,15100,20240805,29.40,20850,-6.28,20250317,17650,10.71,20250113,22400,-12.77,20240612,15100,29.40,20240805,1.63,Y,079960,500,39 억,,549188,N,N,416,N,00,N
20250411,160624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19460,460,2,2.42,378152550,19599,85.26,18990,19500,18930,24700,13300,19000,19294.29,6.90,0,7147,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1530,2.20,0.38,12,0.25,8849.00,50969.00,22850,20240401,-14.84,15100,20240805,28.87,20850,-6.67,20250317,17650,10.25,20250113,22400,-13.12,20240612,15100,28.87,20240805,1.65,Y,079960,500,39 억,,541962,N,N,416,N,00,N
20250411,150629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19470,470,2,2.47,363963730,18870,82.09,18990,19500,18930,24700,13300,19000,19287.96,6.90,0,6874,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1530,2.20,0.38,12,0.24,8849.00,50969.00,22850,20240401,-14.79,15100,20240805,28.94,20850,-6.62,20250317,17650,10.31,20250113,22400,-13.08,20240612,15100,28.94,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,140628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19490,490,2,2.58,310311370,16116,70.11,18990,19500,18930,24700,13300,19000,19254.86,6.90,0,6577,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1532,2.20,0.38,12,0.21,8849.00,50969.00,22850,20240401,-14.70,15100,20240805,29.07,20850,-6.52,20250317,17650,10.42,20250113,22400,-12.99,20240612,15100,29.07,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,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 160627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19790 330 2 1.70 308676730 15686 79.99 19500 19830 19500 25250 13630 19460 19678.49 6.99 0 2867 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1555 2.24 0.39 12 0.20 8849.00 50969.00 22450 20240402 -11.85 15100 20240805 31.06 20850 -5.08 20250317 17650 12.12 20250113 22400 -11.65 20240612 15100 31.06 20240805 1.63 Y 079960 500 39 억 549188 N N 217 N 00 N
3 20250414 150632 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19720 260 2 1.34 304481660 15474 78.91 19500 19830 19500 25250 13630 19460 19676.98 6.99 0 2858 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1550 2.23 0.39 12 0.20 8849.00 50969.00 22450 20240402 -12.16 15100 20240805 30.60 20850 -5.42 20250317 17650 11.73 20250113 22400 -11.96 20240612 15100 30.60 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
4 20250414 140631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19800 340 2 1.75 268288165 13643 69.57 19500 19830 19500 25250 13630 19460 19664.90 6.99 0 4087 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1556 2.24 0.39 12 0.17 8849.00 50969.00 22450 20240402 -11.80 15100 20240805 31.13 20850 -5.04 20250317 17650 12.18 20250113 22400 -11.61 20240612 15100 31.13 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
5 20250414 130630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19740 280 2 1.44 232429095 11828 60.32 19500 19740 19500 25250 13630 19460 19650.75 6.99 0 3937 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1552 2.23 0.39 12 0.15 8849.00 50969.00 22450 20240402 -12.07 15100 20240805 30.73 20850 -5.32 20250317 17650 11.84 20250113 22400 -11.88 20240612 15100 30.73 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
6 20250414 120632 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19720 260 2 1.34 207245475 10551 53.80 19500 19730 19500 25250 13630 19460 19642.26 6.99 0 3781 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1550 2.23 0.39 12 0.13 8849.00 50969.00 22450 20240402 -12.16 15100 20240805 30.60 20850 -5.42 20250317 17650 11.73 20250113 22400 -11.96 20240612 15100 30.60 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
7 20250414 110628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19700 240 2 1.23 193764020 9867 50.32 19500 19730 19500 25250 13630 19460 19637.58 6.99 0 4093 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1548 2.23 0.39 12 0.13 8849.00 50969.00 22450 20240402 -12.25 15100 20240805 30.46 20850 -5.52 20250317 17650 11.61 20250113 22400 -12.05 20240612 15100 30.46 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
8 20250414 100631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19630 170 2 0.87 82124910 4189 21.36 19500 19660 19500 25250 13630 19460 19604.90 6.99 0 1760 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1543 2.22 0.39 12 0.05 8849.00 50969.00 22450 20240402 -12.56 15100 20240805 30.00 20850 -5.85 20250317 17650 11.22 20250113 22400 -12.37 20240612 15100 30.00 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
9 20250414 090632 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19540 80 2 0.41 3809510 195 0.99 19500 19580 19500 25250 13630 19460 19535.95 6.99 0 1 19866 19662 19296 19092 18726 19765 19195 39 5790 500 14010 10 1 7860000 1536 2.21 0.38 12 0.00 8849.00 50969.00 22450 20240402 -12.96 15100 20240805 29.40 20850 -6.28 20250317 17650 10.71 20250113 22400 -12.77 20240612 15100 29.40 20240805 1.63 Y 079960 500 39 억 549188 N N 416 N 00 N
10 20250411 160624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19460 460 2 2.42 378152550 19599 85.26 18990 19500 18930 24700 13300 19000 19294.29 6.90 0 7147 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1530 2.20 0.38 12 0.25 8849.00 50969.00 22850 20240401 -14.84 15100 20240805 28.87 20850 -6.67 20250317 17650 10.25 20250113 22400 -13.12 20240612 15100 28.87 20240805 1.65 Y 079960 500 39 억 541962 N N 416 N 00 N
11 20250411 150629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19470 470 2 2.47 363963730 18870 82.09 18990 19500 18930 24700 13300 19000 19287.96 6.90 0 6874 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1530 2.20 0.38 12 0.24 8849.00 50969.00 22850 20240401 -14.79 15100 20240805 28.94 20850 -6.62 20250317 17650 10.31 20250113 22400 -13.08 20240612 15100 28.94 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
12 20250411 140628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19490 490 2 2.58 310311370 16116 70.11 18990 19500 18930 24700 13300 19000 19254.86 6.90 0 6577 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1532 2.20 0.38 12 0.21 8849.00 50969.00 22850 20240401 -14.70 15100 20240805 29.07 20850 -6.52 20250317 17650 10.42 20250113 22400 -12.99 20240612 15100 29.07 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N