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
098120/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
20250414,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,420,2,4.57,994133455,105653,213.21,9350,9680,9010,11960,6440,9200,9409.30,12.35,0,584,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,800,7.49,1.23,12,1.27,1285.00,7823.00,11130,20240429,-13.57,4245,20241209,126.62,10720,-10.26,20250325,5050,90.50,20250102,11130,-13.57,20240429,4245,126.62,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,9557,N,00,N
20250414,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,330,2,3.59,857361425,91408,184.47,9350,9570,9010,11960,6440,9200,9379.50,12.35,0,-3504,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,792,7.42,1.22,12,1.10,1285.00,7823.00,11130,20240429,-14.38,4245,20241209,124.50,10720,-11.10,20250325,5050,88.71,20250102,11130,-14.38,20240429,4245,124.50,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,270,2,2.93,691826225,74029,149.39,9350,9570,9010,11960,6440,9200,9345.34,12.35,0,-5508,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,787,7.37,1.21,12,0.89,1285.00,7823.00,11130,20240429,-14.91,4245,20241209,123.09,10720,-11.66,20250325,5050,87.52,20250102,11130,-14.91,20240429,4245,123.09,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,240,2,2.61,589010485,63149,127.44,9350,9570,9010,11960,6440,9200,9327.31,12.35,0,-4231,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,785,7.35,1.21,12,0.76,1285.00,7823.00,11130,20240429,-15.18,4245,20241209,122.38,10720,-11.94,20250325,5050,86.93,20250102,11130,-15.18,20240429,4245,122.38,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,180,2,1.96,519255485,55722,112.45,9350,9570,9010,11960,6440,9200,9318.68,12.35,0,-2904,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,780,7.30,1.20,12,0.67,1285.00,7823.00,11130,20240429,-15.72,4245,20241209,120.97,10720,-12.50,20250325,5050,85.74,20250102,11130,-15.72,20240429,4245,120.97,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,120,2,1.30,440209135,47275,95.40,9350,9570,9010,11960,6440,9200,9311.67,12.35,0,-3231,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,775,7.25,1.19,12,0.57,1285.00,7823.00,11130,20240429,-16.26,4245,20241209,119.55,10720,-13.06,20250325,5050,84.55,20250102,11130,-16.26,20240429,4245,119.55,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,160,2,1.74,380504135,40872,82.48,9350,9570,9010,11960,6440,9200,9309.65,12.35,0,-1563,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,778,7.28,1.20,12,0.49,1285.00,7823.00,11130,20240429,-15.90,4245,20241209,120.49,10720,-12.69,20250325,5050,85.35,20250102,11130,-15.90,20240429,4245,120.49,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250414,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,10,2,0.11,102146410,10982,22.16,9350,9440,9210,11960,6440,9200,9301.26,12.35,0,-3821,9526,9362,9086,8922,8646,9445,9005,42,2760,500,6440,10,1,8312766,766,7.17,1.18,12,0.13,1285.00,7823.00,11130,20240429,-17.25,4245,20241209,116.96,10720,-14.09,20250325,5050,82.38,20250102,11130,-17.25,20240429,4245,116.96,20241209,3.68,Y,098120,500,41 억,,1026262,N,N,6217,N,00,N
20250411,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-60,5,-0.65,450975900,49463,47.39,9120,9250,8810,12030,6490,9260,9116.44,12.30,0,3969,9740,9500,9100,8860,8460,9620,8980,42,2770,500,6480,10,1,8312766,765,7.16,1.18,12,0.60,1285.00,7823.00,11130,20240429,-17.34,4245,20241209,116.73,10720,-14.18,20250325,5050,82.18,20250102,11130,-17.34,20240429,4245,116.73,20241209,3.67,Y,098120,500,41 억,,1022165,N,N,6217,N,00,N
20250411,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-100,5,-1.08,397808800,43656,41.82,9120,9250,8810,12030,6490,9260,9111.67,12.30,0,5280,9740,9500,9100,8860,8460,9620,8980,42,2770,500,6480,10,1,8312766,761,7.13,1.17,12,0.53,1285.00,7823.00,11130,20240429,-17.70,4245,20241209,115.78,10720,-14.55,20250325,5050,81.39,20250102,11130,-17.70,20240429,4245,115.78,20241209,3.67,Y,098120,500,41 억,,1022165,N,N,969,N,00,N
20250411,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-150,5,-1.62,366679230,40254,38.56,9120,9250,8810,12030,6490,9260,9108.38,12.30,0,6470,9740,9500,9100,8860,8460,9620,8980,42,2770,500,6480,10,1,8312766,757,7.09,1.16,12,0.48,1285.00,7823.00,11130,20240429,-18.15,4245,20241209,114.61,10720,-15.02,20250325,5050,80.40,20250102,11130,-18.15,20240429,4245,114.61,20241209,3.67,Y,098120,500,41 억,,1022165,N,N,969,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 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 420 2 4.57 994133455 105653 213.21 9350 9680 9010 11960 6440 9200 9409.30 12.35 0 584 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 800 7.49 1.23 12 1.27 1285.00 7823.00 11130 20240429 -13.57 4245 20241209 126.62 10720 -10.26 20250325 5050 90.50 20250102 11130 -13.57 20240429 4245 126.62 20241209 3.68 Y 098120 500 41 억 1026262 N N 9557 N 00 N
3 20250414 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 9530 330 2 3.59 857361425 91408 184.47 9350 9570 9010 11960 6440 9200 9379.50 12.35 0 -3504 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 792 7.42 1.22 12 1.10 1285.00 7823.00 11130 20240429 -14.38 4245 20241209 124.50 10720 -11.10 20250325 5050 88.71 20250102 11130 -14.38 20240429 4245 124.50 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
4 20250414 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 9470 270 2 2.93 691826225 74029 149.39 9350 9570 9010 11960 6440 9200 9345.34 12.35 0 -5508 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 787 7.37 1.21 12 0.89 1285.00 7823.00 11130 20240429 -14.91 4245 20241209 123.09 10720 -11.66 20250325 5050 87.52 20250102 11130 -14.91 20240429 4245 123.09 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
5 20250414 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 240 2 2.61 589010485 63149 127.44 9350 9570 9010 11960 6440 9200 9327.31 12.35 0 -4231 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 785 7.35 1.21 12 0.76 1285.00 7823.00 11130 20240429 -15.18 4245 20241209 122.38 10720 -11.94 20250325 5050 86.93 20250102 11130 -15.18 20240429 4245 122.38 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
6 20250414 120722 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 180 2 1.96 519255485 55722 112.45 9350 9570 9010 11960 6440 9200 9318.68 12.35 0 -2904 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 780 7.30 1.20 12 0.67 1285.00 7823.00 11130 20240429 -15.72 4245 20241209 120.97 10720 -12.50 20250325 5050 85.74 20250102 11130 -15.72 20240429 4245 120.97 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
7 20250414 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 120 2 1.30 440209135 47275 95.40 9350 9570 9010 11960 6440 9200 9311.67 12.35 0 -3231 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 775 7.25 1.19 12 0.57 1285.00 7823.00 11130 20240429 -16.26 4245 20241209 119.55 10720 -13.06 20250325 5050 84.55 20250102 11130 -16.26 20240429 4245 119.55 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
8 20250414 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 160 2 1.74 380504135 40872 82.48 9350 9570 9010 11960 6440 9200 9309.65 12.35 0 -1563 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 778 7.28 1.20 12 0.49 1285.00 7823.00 11130 20240429 -15.90 4245 20241209 120.49 10720 -12.69 20250325 5050 85.35 20250102 11130 -15.90 20240429 4245 120.49 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
9 20250414 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 9210 10 2 0.11 102146410 10982 22.16 9350 9440 9210 11960 6440 9200 9301.26 12.35 0 -3821 9526 9362 9086 8922 8646 9445 9005 42 2760 500 6440 10 1 8312766 766 7.17 1.18 12 0.13 1285.00 7823.00 11130 20240429 -17.25 4245 20241209 116.96 10720 -14.09 20250325 5050 82.38 20250102 11130 -17.25 20240429 4245 116.96 20241209 3.68 Y 098120 500 41 억 1026262 N N 6217 N 00 N
10 20250411 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 9200 -60 5 -0.65 450975900 49463 47.39 9120 9250 8810 12030 6490 9260 9116.44 12.30 0 3969 9740 9500 9100 8860 8460 9620 8980 42 2770 500 6480 10 1 8312766 765 7.16 1.18 12 0.60 1285.00 7823.00 11130 20240429 -17.34 4245 20241209 116.73 10720 -14.18 20250325 5050 82.18 20250102 11130 -17.34 20240429 4245 116.73 20241209 3.67 Y 098120 500 41 억 1022165 N N 6217 N 00 N
11 20250411 150718 57 100.00 KOSDAQ 전기·전자 N N N N N 9160 -100 5 -1.08 397808800 43656 41.82 9120 9250 8810 12030 6490 9260 9111.67 12.30 0 5280 9740 9500 9100 8860 8460 9620 8980 42 2770 500 6480 10 1 8312766 761 7.13 1.17 12 0.53 1285.00 7823.00 11130 20240429 -17.70 4245 20241209 115.78 10720 -14.55 20250325 5050 81.39 20250102 11130 -17.70 20240429 4245 115.78 20241209 3.67 Y 098120 500 41 억 1022165 N N 969 N 00 N
12 20250411 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 9110 -150 5 -1.62 366679230 40254 38.56 9120 9250 8810 12030 6490 9260 9108.38 12.30 0 6470 9740 9500 9100 8860 8460 9620 8980 42 2770 500 6480 10 1 8312766 757 7.09 1.16 12 0.48 1285.00 7823.00 11130 20240429 -18.15 4245 20241209 114.61 10720 -15.02 20250325 5050 80.40 20250102 11130 -18.15 20240429 4245 114.61 20241209 3.67 Y 098120 500 41 억 1022165 N N 969 N 00 N