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
101400/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,400,12,2,3.09,92818173,237196,172.90,388,405,387,504,272,388,391.31,0.85,0,-15634,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,259,-13.79,0.65,12,0.37,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,6,2,1.55,88477621,226252,164.92,388,404,387,504,272,388,391.06,0.85,0,-14559,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,255,-13.59,0.64,12,0.35,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,5,2,1.29,86978675,222437,162.14,388,404,387,504,272,388,391.03,0.85,0,-14806,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,254,-13.55,0.64,12,0.34,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,3,2,0.77,77146285,197388,143.88,388,404,387,504,272,388,390.84,0.85,0,-13066,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,253,-13.48,0.64,12,0.31,-29.00,613.00,637,20240426,-38.62,360,20241125,8.61,496,-21.17,20250307,360,8.61,20250217,637,-38.62,20240426,360,8.61,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,7,2,1.80,46282563,118621,86.46,388,404,387,504,272,388,390.17,0.85,0,-21540,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,256,-13.62,0.64,12,0.18,-29.00,613.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,6,2,1.55,42912826,110082,80.24,388,404,387,504,272,388,389.83,0.85,0,-21410,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,255,-13.59,0.64,12,0.17,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,8,2,2.06,37030221,95086,69.31,388,404,387,504,272,388,389.44,0.85,0,-23647,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,256,-13.66,0.65,12,0.15,-29.00,613.00,637,20240426,-37.83,360,20241125,10.00,496,-20.16,20250307,360,10.00,20250217,637,-37.83,20240426,360,10.00,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250414,090729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,389,1,2,0.26,7609289,19570,14.26,388,404,388,504,272,388,388.82,0.85,0,4703,404,395,391,382,378,394,381,324,116,500,270,1,1,64712413,252,-13.41,0.63,12,0.03,-29.00,613.00,637,20240426,-38.93,360,20241125,8.06,496,-21.57,20250307,360,8.06,20250217,637,-38.93,20240426,360,8.06,20241125,0.00,Y,101400,500,323 억,,550315,N,N,0,N,00,N
20250411,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,-12,5,-3.00,53491046,137139,74.59,396,400,387,520,280,400,390.05,0.86,0,-4127,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,251,-13.38,0.63,12,0.21,-29.00,613.00,637,20240426,-39.09,360,20241125,7.78,496,-21.77,20250307,360,7.78,20250217,637,-39.09,20240426,360,7.78,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,-12,5,-3.00,48173278,123436,67.14,396,400,387,520,280,400,390.27,0.86,0,-597,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,251,-13.38,0.63,12,0.19,-29.00,613.00,637,20240426,-39.09,360,20241125,7.78,496,-21.77,20250307,360,7.78,20250217,637,-39.09,20240426,360,7.78,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,-7,5,-1.75,24567825,62528,34.01,396,400,390,520,280,400,392.91,0.86,0,-652,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,254,-13.55,0.64,12,0.10,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,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 400 12 2 3.09 92818173 237196 172.90 388 405 387 504 272 388 391.31 0.85 0 -15634 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 259 -13.79 0.65 12 0.37 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
3 20250414 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 394 6 2 1.55 88477621 226252 164.92 388 404 387 504 272 388 391.06 0.85 0 -14559 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 255 -13.59 0.64 12 0.35 -29.00 613.00 637 20240426 -38.15 360 20241125 9.44 496 -20.56 20250307 360 9.44 20250217 637 -38.15 20240426 360 9.44 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
4 20250414 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 393 5 2 1.29 86978675 222437 162.14 388 404 387 504 272 388 391.03 0.85 0 -14806 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 254 -13.55 0.64 12 0.34 -29.00 613.00 637 20240426 -38.30 360 20241125 9.17 496 -20.77 20250307 360 9.17 20250217 637 -38.30 20240426 360 9.17 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
5 20250414 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 391 3 2 0.77 77146285 197388 143.88 388 404 387 504 272 388 390.84 0.85 0 -13066 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 253 -13.48 0.64 12 0.31 -29.00 613.00 637 20240426 -38.62 360 20241125 8.61 496 -21.17 20250307 360 8.61 20250217 637 -38.62 20240426 360 8.61 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
6 20250414 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 395 7 2 1.80 46282563 118621 86.46 388 404 387 504 272 388 390.17 0.85 0 -21540 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 256 -13.62 0.64 12 0.18 -29.00 613.00 637 20240426 -37.99 360 20241125 9.72 496 -20.36 20250307 360 9.72 20250217 637 -37.99 20240426 360 9.72 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
7 20250414 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 394 6 2 1.55 42912826 110082 80.24 388 404 387 504 272 388 389.83 0.85 0 -21410 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 255 -13.59 0.64 12 0.17 -29.00 613.00 637 20240426 -38.15 360 20241125 9.44 496 -20.56 20250307 360 9.44 20250217 637 -38.15 20240426 360 9.44 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
8 20250414 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 396 8 2 2.06 37030221 95086 69.31 388 404 387 504 272 388 389.44 0.85 0 -23647 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 256 -13.66 0.65 12 0.15 -29.00 613.00 637 20240426 -37.83 360 20241125 10.00 496 -20.16 20250307 360 10.00 20250217 637 -37.83 20240426 360 10.00 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
9 20250414 090729 57 100.00 KOSDAQ 전기·전자 N N N N N 389 1 2 0.26 7609289 19570 14.26 388 404 388 504 272 388 388.82 0.85 0 4703 404 395 391 382 378 394 381 324 116 500 270 1 1 64712413 252 -13.41 0.63 12 0.03 -29.00 613.00 637 20240426 -38.93 360 20241125 8.06 496 -21.57 20250307 360 8.06 20250217 637 -38.93 20240426 360 8.06 20241125 0.00 Y 101400 500 323 억 550315 N N 0 N 00 N
10 20250411 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 388 -12 5 -3.00 53491046 137139 74.59 396 400 387 520 280 400 390.05 0.86 0 -4127 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 251 -13.38 0.63 12 0.21 -29.00 613.00 637 20240426 -39.09 360 20241125 7.78 496 -21.77 20250307 360 7.78 20250217 637 -39.09 20240426 360 7.78 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
11 20250411 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 388 -12 5 -3.00 48173278 123436 67.14 396 400 387 520 280 400 390.27 0.86 0 -597 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 251 -13.38 0.63 12 0.19 -29.00 613.00 637 20240426 -39.09 360 20241125 7.78 496 -21.77 20250307 360 7.78 20250217 637 -39.09 20240426 360 7.78 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
12 20250411 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 393 -7 5 -1.75 24567825 62528 34.01 396 400 390 520 280 400 392.91 0.86 0 -652 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 254 -13.55 0.64 12 0.10 -29.00 613.00 637 20240426 -38.30 360 20241125 9.17 496 -20.77 20250307 360 9.17 20250217 637 -38.30 20240426 360 9.17 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N