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
082920/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
20250414,160633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23950,-100,5,-0.42,1095335175,45693,46.31,24500,24500,23750,31250,16850,24050,23971.62,28.42,0,4048,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5478,10.69,1.89,12,0.20,2241.00,12639.00,29900,20250122,-19.90,16200,20240429,47.84,29900,-19.90,20250122,20850,14.87,20250102,29900,-19.90,20250122,16200,47.84,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,2194,N,00,N
20250414,150638,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23850,-200,5,-0.83,1029536975,42937,43.52,24500,24500,23750,31250,16850,24050,23977.85,28.42,0,2955,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5455,10.64,1.89,12,0.19,2241.00,12639.00,29900,20250122,-20.23,16200,20240429,47.22,29900,-20.23,20250122,20850,14.39,20250102,29900,-20.23,20250122,16200,47.22,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,140637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23950,-100,5,-0.42,784791775,32685,33.13,24500,24500,23750,31250,16850,24050,24010.76,28.42,0,1019,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5478,10.69,1.89,12,0.14,2241.00,12639.00,29900,20250122,-19.90,16200,20240429,47.84,29900,-19.90,20250122,20850,14.87,20250102,29900,-19.90,20250122,16200,47.84,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,130636,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24050,0,3,0.00,693333375,28872,29.26,24500,24500,23750,31250,16850,24050,24014.04,28.42,0,2285,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5501,10.73,1.90,12,0.13,2241.00,12639.00,29900,20250122,-19.57,16200,20240429,48.46,29900,-19.57,20250122,20850,15.35,20250102,29900,-19.57,20250122,16200,48.46,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,120638,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24050,0,3,0.00,556472175,23160,23.47,24500,24500,23750,31250,16850,24050,24027.30,28.42,0,1623,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5501,10.73,1.90,12,0.10,2241.00,12639.00,29900,20250122,-19.57,16200,20240429,48.46,29900,-19.57,20250122,20850,15.35,20250102,29900,-19.57,20250122,16200,48.46,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,110634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-50,5,-0.21,456792175,19013,19.27,24500,24500,23750,31250,16850,24050,24025.26,28.42,0,2144,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5489,10.71,1.90,12,0.08,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,100637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23800,-250,5,-1.04,301142300,12525,12.70,24500,24500,23750,31250,16850,24050,24043.30,28.42,0,1152,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5444,10.62,1.88,12,0.05,2241.00,12639.00,29900,20250122,-20.40,16200,20240429,46.91,29900,-20.40,20250122,20850,14.15,20250102,29900,-20.40,20250122,16200,46.91,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250414,090638,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24200,150,2,0.62,85017450,3508,3.56,24500,24500,24100,31250,16850,24050,24235.31,28.42,0,-1028,24950,24500,23750,23300,22550,24725,23525,114,7200,500,16830,50,1,22872213,5535,10.80,1.91,12,0.02,2241.00,12639.00,29900,20250122,-19.06,16200,20240429,49.38,29900,-19.06,20250122,20850,16.07,20250102,29900,-19.06,20250122,16200,49.38,20240429,1.34,Y,082920,500,114 억,,6499239,N,N,3788,N,00,N
20250411,160630,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24050,200,2,0.84,2329102575,98659,137.69,23600,24200,23000,31000,16700,23850,23607.60,28.41,0,17474,24783,24316,23583,23116,22383,24550,23350,114,7150,500,16690,50,1,22872213,5501,10.73,1.90,12,0.43,2241.00,12639.00,29900,20250122,-19.57,16200,20240429,48.46,29900,-19.57,20250122,20850,15.35,20250102,29900,-19.57,20250122,16200,48.46,20240429,1.27,Y,082920,500,114 억,,6496971,N,N,3788,N,00,N
20250411,150635,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24100,250,2,1.05,2224380450,94309,131.62,23600,24200,23000,31000,16700,23850,23586.09,28.41,0,20415,24783,24316,23583,23116,22383,24550,23350,114,7150,500,16690,50,1,22872213,5512,10.75,1.91,12,0.41,2241.00,12639.00,29900,20250122,-19.40,16200,20240429,48.77,29900,-19.40,20250122,20850,15.59,20250102,29900,-19.40,20250122,16200,48.77,20240429,1.27,Y,082920,500,114 억,,6496971,N,N,4328,N,00,N
20250411,140634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23550,-300,5,-1.26,1466184550,62671,87.47,23600,23800,23000,31000,16700,23850,23394.94,28.41,0,25096,24783,24316,23583,23116,22383,24550,23350,114,7150,500,16690,50,1,22872213,5386,10.51,1.86,12,0.27,2241.00,12639.00,29900,20250122,-21.24,16200,20240429,45.37,29900,-21.24,20250122,20850,12.95,20250102,29900,-21.24,20250122,16200,45.37,20240429,1.27,Y,082920,500,114 억,,6496971,N,N,4328,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 160633 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23950 -100 5 -0.42 1095335175 45693 46.31 24500 24500 23750 31250 16850 24050 23971.62 28.42 0 4048 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5478 10.69 1.89 12 0.20 2241.00 12639.00 29900 20250122 -19.90 16200 20240429 47.84 29900 -19.90 20250122 20850 14.87 20250102 29900 -19.90 20250122 16200 47.84 20240429 1.34 Y 082920 500 114 억 6499239 N N 2194 N 00 N
3 20250414 150638 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23850 -200 5 -0.83 1029536975 42937 43.52 24500 24500 23750 31250 16850 24050 23977.85 28.42 0 2955 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5455 10.64 1.89 12 0.19 2241.00 12639.00 29900 20250122 -20.23 16200 20240429 47.22 29900 -20.23 20250122 20850 14.39 20250102 29900 -20.23 20250122 16200 47.22 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
4 20250414 140637 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23950 -100 5 -0.42 784791775 32685 33.13 24500 24500 23750 31250 16850 24050 24010.76 28.42 0 1019 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5478 10.69 1.89 12 0.14 2241.00 12639.00 29900 20250122 -19.90 16200 20240429 47.84 29900 -19.90 20250122 20850 14.87 20250102 29900 -19.90 20250122 16200 47.84 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
5 20250414 130636 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24050 0 3 0.00 693333375 28872 29.26 24500 24500 23750 31250 16850 24050 24014.04 28.42 0 2285 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5501 10.73 1.90 12 0.13 2241.00 12639.00 29900 20250122 -19.57 16200 20240429 48.46 29900 -19.57 20250122 20850 15.35 20250102 29900 -19.57 20250122 16200 48.46 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
6 20250414 120638 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24050 0 3 0.00 556472175 23160 23.47 24500 24500 23750 31250 16850 24050 24027.30 28.42 0 1623 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5501 10.73 1.90 12 0.10 2241.00 12639.00 29900 20250122 -19.57 16200 20240429 48.46 29900 -19.57 20250122 20850 15.35 20250102 29900 -19.57 20250122 16200 48.46 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
7 20250414 110634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24000 -50 5 -0.21 456792175 19013 19.27 24500 24500 23750 31250 16850 24050 24025.26 28.42 0 2144 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5489 10.71 1.90 12 0.08 2241.00 12639.00 29900 20250122 -19.73 16200 20240429 48.15 29900 -19.73 20250122 20850 15.11 20250102 29900 -19.73 20250122 16200 48.15 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
8 20250414 100637 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23800 -250 5 -1.04 301142300 12525 12.70 24500 24500 23750 31250 16850 24050 24043.30 28.42 0 1152 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5444 10.62 1.88 12 0.05 2241.00 12639.00 29900 20250122 -20.40 16200 20240429 46.91 29900 -20.40 20250122 20850 14.15 20250102 29900 -20.40 20250122 16200 46.91 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
9 20250414 090638 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24200 150 2 0.62 85017450 3508 3.56 24500 24500 24100 31250 16850 24050 24235.31 28.42 0 -1028 24950 24500 23750 23300 22550 24725 23525 114 7200 500 16830 50 1 22872213 5535 10.80 1.91 12 0.02 2241.00 12639.00 29900 20250122 -19.06 16200 20240429 49.38 29900 -19.06 20250122 20850 16.07 20250102 29900 -19.06 20250122 16200 49.38 20240429 1.34 Y 082920 500 114 억 6499239 N N 3788 N 00 N
10 20250411 160630 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24050 200 2 0.84 2329102575 98659 137.69 23600 24200 23000 31000 16700 23850 23607.60 28.41 0 17474 24783 24316 23583 23116 22383 24550 23350 114 7150 500 16690 50 1 22872213 5501 10.73 1.90 12 0.43 2241.00 12639.00 29900 20250122 -19.57 16200 20240429 48.46 29900 -19.57 20250122 20850 15.35 20250102 29900 -19.57 20250122 16200 48.46 20240429 1.27 Y 082920 500 114 억 6496971 N N 3788 N 00 N
11 20250411 150635 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 24100 250 2 1.05 2224380450 94309 131.62 23600 24200 23000 31000 16700 23850 23586.09 28.41 0 20415 24783 24316 23583 23116 22383 24550 23350 114 7150 500 16690 50 1 22872213 5512 10.75 1.91 12 0.41 2241.00 12639.00 29900 20250122 -19.40 16200 20240429 48.77 29900 -19.40 20250122 20850 15.59 20250102 29900 -19.40 20250122 16200 48.77 20240429 1.27 Y 082920 500 114 억 6496971 N N 4328 N 00 N
12 20250411 140634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 23550 -300 5 -1.26 1466184550 62671 87.47 23600 23800 23000 31000 16700 23850 23394.94 28.41 0 25096 24783 24316 23583 23116 22383 24550 23350 114 7150 500 16690 50 1 22872213 5386 10.51 1.86 12 0.27 2241.00 12639.00 29900 20250122 -21.24 16200 20240429 45.37 29900 -21.24 20250122 20850 12.95 20250102 29900 -21.24 20250122 16200 45.37 20240429 1.27 Y 082920 500 114 억 6496971 N N 4328 N 00 N