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
101160/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
20250414,160723,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16940,100,2,0.59,913178430,54019,117.39,17190,17190,16750,21850,11790,16840,16904.76,5.65,0,-13097,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2797,4.30,0.91,12,0.33,3939.00,18623.00,26150,20240402,-35.22,14710,20241210,15.16,20600,-17.77,20250321,15500,9.29,20250203,26050,-34.97,20240820,14710,15.16,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3842,N,00,N
20250414,150729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16880,40,2,0.24,878480840,51968,112.93,17190,17190,16750,21850,11790,16840,16904.26,5.65,0,-12439,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2787,4.29,0.91,12,0.31,3939.00,18623.00,26150,20240402,-35.45,14710,20241210,14.75,20600,-18.06,20250321,15500,8.90,20250203,26050,-35.20,20240820,14710,14.75,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,140727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16900,60,2,0.36,790435095,46755,101.61,17190,17190,16750,21850,11790,16840,16905.89,5.65,0,-12439,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2790,4.29,0.91,12,0.28,3939.00,18623.00,26150,20240402,-35.37,14710,20241210,14.89,20600,-17.96,20250321,15500,9.03,20250203,26050,-35.12,20240820,14710,14.89,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,130726,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16840,0,3,0.00,687218665,40643,88.32,17190,17190,16750,21850,11790,16840,16908.66,5.65,0,-13670,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2780,4.28,0.90,12,0.25,3939.00,18623.00,26150,20240402,-35.60,14710,20241210,14.48,20600,-18.25,20250321,15500,8.65,20250203,26050,-35.36,20240820,14710,14.48,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,120729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16840,0,3,0.00,601245875,35533,77.22,17190,17190,16750,21850,11790,16840,16920.77,5.65,0,-13098,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2780,4.28,0.90,12,0.22,3939.00,18623.00,26150,20240402,-35.60,14710,20241210,14.48,20600,-18.25,20250321,15500,8.65,20250203,26050,-35.36,20240820,14710,14.48,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,110724,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16770,-70,5,-0.42,509513875,30075,65.36,17190,17190,16750,21850,11790,16840,16941.44,5.65,0,-14388,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2769,4.26,0.90,12,0.18,3939.00,18623.00,26150,20240402,-35.87,14710,20241210,14.00,20600,-18.59,20250321,15500,8.19,20250203,26050,-35.62,20240820,14710,14.00,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,100726,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16930,90,2,0.53,258357810,15160,32.95,17190,17190,16920,21850,11790,16840,17042.07,5.65,0,-8061,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2795,4.30,0.91,12,0.09,3939.00,18623.00,26150,20240402,-35.26,14710,20241210,15.09,20600,-17.82,20250321,15500,9.23,20250203,26050,-35.01,20240820,14710,15.09,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250414,090727,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17070,230,2,1.37,21276010,1244,2.70,17190,17190,17000,21850,11790,16840,17102.90,5.65,0,-827,17186,17012,16686,16512,16186,17100,16600,83,5010,500,12460,10,1,16510993,2818,4.33,0.92,12,0.01,3939.00,18623.00,26150,20240402,-34.72,14710,20241210,16.04,20600,-17.14,20250321,15500,10.13,20250203,26050,-34.47,20240820,14710,16.04,20241210,2.18,Y,101160,500,82 억,,933200,N,N,3749,N,00,N
20250411,160719,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16840,150,2,0.90,764007665,46016,88.00,16400,16860,16360,21650,11690,16690,16603.08,5.64,0,1919,17323,17006,16723,16406,16123,16865,16265,83,4960,500,12350,10,1,16510993,2780,4.28,0.90,12,0.28,3939.00,18623.00,26150,20240402,-35.60,14710,20241210,14.48,20600,-18.25,20250321,15500,8.65,20250203,26050,-35.36,20240820,14710,14.48,20241210,2.21,Y,101160,500,82 억,,931122,N,N,3748,N,00,N
20250411,150725,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16820,130,2,0.78,719691705,43383,82.96,16400,16860,16360,21650,11690,16690,16589.26,5.64,0,2736,17323,17006,16723,16406,16123,16865,16265,83,4960,500,12350,10,1,16510993,2777,4.27,0.90,12,0.26,3939.00,18623.00,26150,20240402,-35.68,14710,20241210,14.34,20600,-18.35,20250321,15500,8.52,20250203,26050,-35.43,20240820,14710,14.34,20241210,2.21,Y,101160,500,82 억,,931122,N,N,5097,N,00,N
20250411,140724,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16760,70,2,0.42,641799165,38746,74.10,16400,16860,16360,21650,11690,16690,16564.27,5.64,0,3451,17323,17006,16723,16406,16123,16865,16265,83,4960,500,12350,10,1,16510993,2767,4.25,0.90,12,0.23,3939.00,18623.00,26150,20240402,-35.91,14710,20241210,13.94,20600,-18.64,20250321,15500,8.13,20250203,26050,-35.66,20240820,14710,13.94,20241210,2.21,Y,101160,500,82 억,,931122,N,N,5097,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 160723 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16940 100 2 0.59 913178430 54019 117.39 17190 17190 16750 21850 11790 16840 16904.76 5.65 0 -13097 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2797 4.30 0.91 12 0.33 3939.00 18623.00 26150 20240402 -35.22 14710 20241210 15.16 20600 -17.77 20250321 15500 9.29 20250203 26050 -34.97 20240820 14710 15.16 20241210 2.18 Y 101160 500 82 억 933200 N N 3842 N 00 N
3 20250414 150729 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16880 40 2 0.24 878480840 51968 112.93 17190 17190 16750 21850 11790 16840 16904.26 5.65 0 -12439 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2787 4.29 0.91 12 0.31 3939.00 18623.00 26150 20240402 -35.45 14710 20241210 14.75 20600 -18.06 20250321 15500 8.90 20250203 26050 -35.20 20240820 14710 14.75 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
4 20250414 140727 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16900 60 2 0.36 790435095 46755 101.61 17190 17190 16750 21850 11790 16840 16905.89 5.65 0 -12439 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2790 4.29 0.91 12 0.28 3939.00 18623.00 26150 20240402 -35.37 14710 20241210 14.89 20600 -17.96 20250321 15500 9.03 20250203 26050 -35.12 20240820 14710 14.89 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
5 20250414 130726 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16840 0 3 0.00 687218665 40643 88.32 17190 17190 16750 21850 11790 16840 16908.66 5.65 0 -13670 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2780 4.28 0.90 12 0.25 3939.00 18623.00 26150 20240402 -35.60 14710 20241210 14.48 20600 -18.25 20250321 15500 8.65 20250203 26050 -35.36 20240820 14710 14.48 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
6 20250414 120729 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16840 0 3 0.00 601245875 35533 77.22 17190 17190 16750 21850 11790 16840 16920.77 5.65 0 -13098 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2780 4.28 0.90 12 0.22 3939.00 18623.00 26150 20240402 -35.60 14710 20241210 14.48 20600 -18.25 20250321 15500 8.65 20250203 26050 -35.36 20240820 14710 14.48 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
7 20250414 110724 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16770 -70 5 -0.42 509513875 30075 65.36 17190 17190 16750 21850 11790 16840 16941.44 5.65 0 -14388 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2769 4.26 0.90 12 0.18 3939.00 18623.00 26150 20240402 -35.87 14710 20241210 14.00 20600 -18.59 20250321 15500 8.19 20250203 26050 -35.62 20240820 14710 14.00 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
8 20250414 100726 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16930 90 2 0.53 258357810 15160 32.95 17190 17190 16920 21850 11790 16840 17042.07 5.65 0 -8061 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2795 4.30 0.91 12 0.09 3939.00 18623.00 26150 20240402 -35.26 14710 20241210 15.09 20600 -17.82 20250321 15500 9.23 20250203 26050 -35.01 20240820 14710 15.09 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
9 20250414 090727 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17070 230 2 1.37 21276010 1244 2.70 17190 17190 17000 21850 11790 16840 17102.90 5.65 0 -827 17186 17012 16686 16512 16186 17100 16600 83 5010 500 12460 10 1 16510993 2818 4.33 0.92 12 0.01 3939.00 18623.00 26150 20240402 -34.72 14710 20241210 16.04 20600 -17.14 20250321 15500 10.13 20250203 26050 -34.47 20240820 14710 16.04 20241210 2.18 Y 101160 500 82 억 933200 N N 3749 N 00 N
10 20250411 160719 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16840 150 2 0.90 764007665 46016 88.00 16400 16860 16360 21650 11690 16690 16603.08 5.64 0 1919 17323 17006 16723 16406 16123 16865 16265 83 4960 500 12350 10 1 16510993 2780 4.28 0.90 12 0.28 3939.00 18623.00 26150 20240402 -35.60 14710 20241210 14.48 20600 -18.25 20250321 15500 8.65 20250203 26050 -35.36 20240820 14710 14.48 20241210 2.21 Y 101160 500 82 억 931122 N N 3748 N 00 N
11 20250411 150725 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16820 130 2 0.78 719691705 43383 82.96 16400 16860 16360 21650 11690 16690 16589.26 5.64 0 2736 17323 17006 16723 16406 16123 16865 16265 83 4960 500 12350 10 1 16510993 2777 4.27 0.90 12 0.26 3939.00 18623.00 26150 20240402 -35.68 14710 20241210 14.34 20600 -18.35 20250321 15500 8.52 20250203 26050 -35.43 20240820 14710 14.34 20241210 2.21 Y 101160 500 82 억 931122 N N 5097 N 00 N
12 20250411 140724 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16760 70 2 0.42 641799165 38746 74.10 16400 16860 16360 21650 11690 16690 16564.27 5.64 0 3451 17323 17006 16723 16406 16123 16865 16265 83 4960 500 12350 10 1 16510993 2767 4.25 0.90 12 0.23 3939.00 18623.00 26150 20240402 -35.91 14710 20241210 13.94 20600 -18.64 20250321 15500 8.13 20250203 26050 -35.66 20240820 14710 13.94 20241210 2.21 Y 101160 500 82 억 931122 N N 5097 N 00 N