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
101330/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
20250414,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,40,2,1.32,55286110,18127,45.93,3025,3090,3025,3935,2125,3030,3049.93,3.07,0,8745,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,711,2.55,0.21,12,0.08,1206.00,14820.00,4045,20240521,-24.10,2415,20241209,27.12,3350,-8.36,20250312,2605,17.85,20250203,4045,-24.10,20240521,2415,27.12,20241209,1.44,Y,101330,500,119 억,,710834,N,N,206,N,00,N
20250414,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,25,2,0.83,46552980,15267,38.68,3025,3090,3025,3935,2125,3030,3049.26,3.07,0,7271,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,707,2.53,0.21,12,0.07,1206.00,14820.00,4045,20240521,-24.47,2415,20241209,26.50,3350,-8.81,20250312,2605,17.27,20250203,4045,-24.47,20240521,2415,26.50,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,50,2,1.65,45732640,14999,38.01,3025,3090,3025,3935,2125,3030,3049.05,3.07,0,7142,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,713,2.55,0.21,12,0.06,1206.00,14820.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,30,2,0.99,40150315,13171,33.37,3025,3090,3025,3935,2125,3030,3048.39,3.07,0,5519,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,708,2.54,0.21,12,0.06,1206.00,14820.00,4045,20240521,-24.35,2415,20241209,26.71,3350,-8.66,20250312,2605,17.47,20250203,4045,-24.35,20240521,2415,26.71,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,30,2,0.99,31308445,10272,26.03,3025,3090,3025,3935,2125,3030,3047.94,3.07,0,3550,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,708,2.54,0.21,12,0.04,1206.00,14820.00,4045,20240521,-24.35,2415,20241209,26.71,3350,-8.66,20250312,2605,17.47,20250203,4045,-24.35,20240521,2415,26.71,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,26775770,8788,22.27,3025,3090,3025,3935,2125,3030,3046.86,3.07,0,2720,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,706,2.53,0.21,12,0.04,1206.00,14820.00,4045,20240521,-24.60,2415,20241209,26.29,3350,-8.96,20250312,2605,17.08,20250203,4045,-24.60,20240521,2415,26.29,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,20,2,0.66,18508625,6078,15.40,3025,3090,3025,3935,2125,3030,3045.18,3.07,0,2502,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,706,2.53,0.21,12,0.03,1206.00,14820.00,4045,20240521,-24.60,2415,20241209,26.29,3350,-8.96,20250312,2605,17.08,20250203,4045,-24.60,20240521,2415,26.29,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250414,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,25,2,0.83,4733955,1561,3.96,3025,3090,3025,3935,2125,3030,3032.64,3.07,0,203,3136,3082,3046,2992,2956,3065,2975,120,905,500,2180,5,1,23147029,707,2.53,0.21,12,0.01,1206.00,14820.00,4045,20240521,-24.47,2415,20241209,26.50,3350,-8.81,20250312,2605,17.27,20250203,4045,-24.47,20240521,2415,26.50,20241209,1.44,Y,101330,500,119 억,,710834,N,N,2394,N,00,N
20250411,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-75,5,-2.42,119554640,39301,50.05,3050,3100,3010,4035,2175,3105,3042.03,3.05,0,3976,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,701,2.51,0.20,12,0.17,1206.00,14820.00,4045,20240521,-25.09,2415,20241209,25.47,3350,-9.55,20250312,2605,16.31,20250203,4045,-25.09,20240521,2415,25.47,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2394,N,00,N
20250411,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-70,5,-2.25,114010450,37475,47.72,3050,3100,3010,4035,2175,3105,3042.31,3.05,0,4132,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,703,2.52,0.20,12,0.16,1206.00,14820.00,4045,20240521,-24.97,2415,20241209,25.67,3350,-9.40,20250312,2605,16.51,20250203,4045,-24.97,20240521,2415,25.67,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-40,5,-1.29,110094505,36190,46.09,3050,3100,3010,4035,2175,3105,3042.13,3.05,0,4445,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,709,2.54,0.21,12,0.16,1206.00,14820.00,4045,20240521,-24.23,2415,20241209,26.92,3350,-8.51,20250312,2605,17.66,20250203,4045,-24.23,20240521,2415,26.92,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,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 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 40 2 1.32 55286110 18127 45.93 3025 3090 3025 3935 2125 3030 3049.93 3.07 0 8745 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 711 2.55 0.21 12 0.08 1206.00 14820.00 4045 20240521 -24.10 2415 20241209 27.12 3350 -8.36 20250312 2605 17.85 20250203 4045 -24.10 20240521 2415 27.12 20241209 1.44 Y 101330 500 119 억 710834 N N 206 N 00 N
3 20250414 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 25 2 0.83 46552980 15267 38.68 3025 3090 3025 3935 2125 3030 3049.26 3.07 0 7271 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 707 2.53 0.21 12 0.07 1206.00 14820.00 4045 20240521 -24.47 2415 20241209 26.50 3350 -8.81 20250312 2605 17.27 20250203 4045 -24.47 20240521 2415 26.50 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
4 20250414 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 50 2 1.65 45732640 14999 38.01 3025 3090 3025 3935 2125 3030 3049.05 3.07 0 7142 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 713 2.55 0.21 12 0.06 1206.00 14820.00 4045 20240521 -23.86 2415 20241209 27.54 3350 -8.06 20250312 2605 18.23 20250203 4045 -23.86 20240521 2415 27.54 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
5 20250414 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 30 2 0.99 40150315 13171 33.37 3025 3090 3025 3935 2125 3030 3048.39 3.07 0 5519 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 708 2.54 0.21 12 0.06 1206.00 14820.00 4045 20240521 -24.35 2415 20241209 26.71 3350 -8.66 20250312 2605 17.47 20250203 4045 -24.35 20240521 2415 26.71 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
6 20250414 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 30 2 0.99 31308445 10272 26.03 3025 3090 3025 3935 2125 3030 3047.94 3.07 0 3550 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 708 2.54 0.21 12 0.04 1206.00 14820.00 4045 20240521 -24.35 2415 20241209 26.71 3350 -8.66 20250312 2605 17.47 20250203 4045 -24.35 20240521 2415 26.71 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
7 20250414 110725 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 26775770 8788 22.27 3025 3090 3025 3935 2125 3030 3046.86 3.07 0 2720 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 706 2.53 0.21 12 0.04 1206.00 14820.00 4045 20240521 -24.60 2415 20241209 26.29 3350 -8.96 20250312 2605 17.08 20250203 4045 -24.60 20240521 2415 26.29 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
8 20250414 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 20 2 0.66 18508625 6078 15.40 3025 3090 3025 3935 2125 3030 3045.18 3.07 0 2502 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 706 2.53 0.21 12 0.03 1206.00 14820.00 4045 20240521 -24.60 2415 20241209 26.29 3350 -8.96 20250312 2605 17.08 20250203 4045 -24.60 20240521 2415 26.29 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
9 20250414 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 25 2 0.83 4733955 1561 3.96 3025 3090 3025 3935 2125 3030 3032.64 3.07 0 203 3136 3082 3046 2992 2956 3065 2975 120 905 500 2180 5 1 23147029 707 2.53 0.21 12 0.01 1206.00 14820.00 4045 20240521 -24.47 2415 20241209 26.50 3350 -8.81 20250312 2605 17.27 20250203 4045 -24.47 20240521 2415 26.50 20241209 1.44 Y 101330 500 119 억 710834 N N 2394 N 00 N
10 20250411 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -75 5 -2.42 119554640 39301 50.05 3050 3100 3010 4035 2175 3105 3042.03 3.05 0 3976 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 701 2.51 0.20 12 0.17 1206.00 14820.00 4045 20240521 -25.09 2415 20241209 25.47 3350 -9.55 20250312 2605 16.31 20250203 4045 -25.09 20240521 2415 25.47 20241209 1.75 Y 101330 500 119 억 706984 N N 2394 N 00 N
11 20250411 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -70 5 -2.25 114010450 37475 47.72 3050 3100 3010 4035 2175 3105 3042.31 3.05 0 4132 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 703 2.52 0.20 12 0.16 1206.00 14820.00 4045 20240521 -24.97 2415 20241209 25.67 3350 -9.40 20250312 2605 16.51 20250203 4045 -24.97 20240521 2415 25.67 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
12 20250411 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -40 5 -1.29 110094505 36190 46.09 3050 3100 3010 4035 2175 3105 3042.13 3.05 0 4445 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 709 2.54 0.21 12 0.16 1206.00 14820.00 4045 20240521 -24.23 2415 20241209 26.92 3350 -8.51 20250312 2605 17.66 20250203 4045 -24.23 20240521 2415 26.92 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N