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
102120/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
20250414,160726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10030,400,2,4.15,6772154985,660918,431.26,9970,10900,9790,12510,6750,9630,10246.62,3.00,0,-90906,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1783,67.32,1.45,12,3.72,149.00,6898.00,19860,20240402,-49.50,6500,20241209,54.31,16000,-37.31,20250214,7390,35.72,20250102,18770,-46.56,20240708,6500,54.31,20241209,5.82,Y,102120,500,88 억,,533852,N,N,24689,N,00,N
20250414,150733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10000,370,2,3.84,6615793845,645318,421.08,9970,10900,9790,12510,6750,9630,10251.99,3.00,0,-95018,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1778,67.11,1.45,12,3.63,149.00,6898.00,19860,20240402,-49.65,6500,20241209,53.85,16000,-37.50,20250214,7390,35.32,20250102,18770,-46.72,20240708,6500,53.85,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,140730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10030,400,2,4.15,6242333975,608008,396.73,9970,10900,9790,12510,6750,9630,10266.86,3.00,0,-96158,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1783,67.32,1.45,12,3.42,149.00,6898.00,19860,20240402,-49.50,6500,20241209,54.31,16000,-37.31,20250214,7390,35.72,20250102,18770,-46.56,20240708,6500,54.31,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,130730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,290,2,3.01,1290159770,130535,85.18,9970,9970,9790,12510,6750,9630,9883.63,3.00,0,-11491,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1764,66.58,1.44,12,0.73,149.00,6898.00,19860,20240402,-50.05,6500,20241209,52.62,16000,-38.00,20250214,7390,34.24,20250102,18770,-47.15,20240708,6500,52.62,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,120732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9840,210,2,2.18,1084412065,109705,71.58,9970,9970,9790,12510,6750,9630,9884.80,3.00,0,-2669,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1750,66.04,1.43,12,0.62,149.00,6898.00,19860,20240402,-50.45,6500,20241209,51.38,16000,-38.50,20250214,7390,33.15,20250102,18770,-47.58,20240708,6500,51.38,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,110728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9840,210,2,2.18,980594115,99165,64.71,9970,9970,9790,12510,6750,9630,9888.51,3.00,0,-4333,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1750,66.04,1.43,12,0.56,149.00,6898.00,19860,20240402,-50.45,6500,20241209,51.38,16000,-38.50,20250214,7390,33.15,20250102,18770,-47.58,20240708,6500,51.38,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,100730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9810,180,2,1.87,805808520,81449,53.15,9970,9970,9790,12510,6750,9630,9893.41,3.00,0,-3499,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1744,65.84,1.42,12,0.46,149.00,6898.00,19860,20240402,-50.60,6500,20241209,50.92,16000,-38.69,20250214,7390,32.75,20250102,18770,-47.74,20240708,6500,50.92,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250414,090731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,280,2,2.91,262030020,26468,17.27,9970,9970,9810,12510,6750,9630,9899.88,3.00,0,-6784,9923,9776,9483,9336,9043,9850,9410,89,2880,500,6930,10,1,17780753,1762,66.51,1.44,12,0.15,149.00,6898.00,19860,20240402,-50.10,6500,20241209,52.46,16000,-38.06,20250214,7390,34.10,20250102,18770,-47.20,20240708,6500,52.46,20241209,5.82,Y,102120,500,88 억,,533852,N,N,10559,N,00,N
20250411,160722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9630,130,2,1.37,1444215890,153253,38.55,9210,9630,9190,12350,6650,9500,9423.72,2.88,0,21322,10240,9870,9620,9250,9000,9745,9125,89,2850,500,6840,10,1,17780753,1712,64.63,1.40,12,0.86,149.00,6898.00,19860,20240402,-51.51,6500,20241209,48.15,16000,-39.81,20250214,7390,30.31,20250102,18770,-48.69,20240708,6500,48.15,20241209,6.05,Y,102120,500,88 억,,512301,N,N,10559,N,00,N
20250411,150729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9590,90,2,0.95,1376815700,146245,36.79,9210,9630,9190,12350,6650,9500,9414.45,2.88,0,22142,10240,9870,9620,9250,9000,9745,9125,89,2850,500,6840,10,1,17780753,1705,64.36,1.39,12,0.82,149.00,6898.00,19860,20240402,-51.71,6500,20241209,47.54,16000,-40.06,20250214,7390,29.77,20250102,18770,-48.91,20240708,6500,47.54,20241209,6.05,Y,102120,500,88 억,,512301,N,N,17332,N,00,N
20250411,140728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9530,30,2,0.32,1243167710,132248,33.27,9210,9630,9190,12350,6650,9500,9400.28,2.88,0,17941,10240,9870,9620,9250,9000,9745,9125,89,2850,500,6840,10,1,17780753,1695,63.96,1.38,12,0.74,149.00,6898.00,19860,20240402,-52.01,6500,20241209,46.62,16000,-40.44,20250214,7390,28.96,20250102,18770,-49.23,20240708,6500,46.62,20241209,6.05,Y,102120,500,88 억,,512301,N,N,17332,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 160726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10030 400 2 4.15 6772154985 660918 431.26 9970 10900 9790 12510 6750 9630 10246.62 3.00 0 -90906 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1783 67.32 1.45 12 3.72 149.00 6898.00 19860 20240402 -49.50 6500 20241209 54.31 16000 -37.31 20250214 7390 35.72 20250102 18770 -46.56 20240708 6500 54.31 20241209 5.82 Y 102120 500 88 억 533852 N N 24689 N 00 N
3 20250414 150733 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10000 370 2 3.84 6615793845 645318 421.08 9970 10900 9790 12510 6750 9630 10251.99 3.00 0 -95018 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1778 67.11 1.45 12 3.63 149.00 6898.00 19860 20240402 -49.65 6500 20241209 53.85 16000 -37.50 20250214 7390 35.32 20250102 18770 -46.72 20240708 6500 53.85 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
4 20250414 140730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10030 400 2 4.15 6242333975 608008 396.73 9970 10900 9790 12510 6750 9630 10266.86 3.00 0 -96158 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1783 67.32 1.45 12 3.42 149.00 6898.00 19860 20240402 -49.50 6500 20241209 54.31 16000 -37.31 20250214 7390 35.72 20250102 18770 -46.56 20240708 6500 54.31 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
5 20250414 130730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9920 290 2 3.01 1290159770 130535 85.18 9970 9970 9790 12510 6750 9630 9883.63 3.00 0 -11491 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1764 66.58 1.44 12 0.73 149.00 6898.00 19860 20240402 -50.05 6500 20241209 52.62 16000 -38.00 20250214 7390 34.24 20250102 18770 -47.15 20240708 6500 52.62 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
6 20250414 120732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9840 210 2 2.18 1084412065 109705 71.58 9970 9970 9790 12510 6750 9630 9884.80 3.00 0 -2669 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1750 66.04 1.43 12 0.62 149.00 6898.00 19860 20240402 -50.45 6500 20241209 51.38 16000 -38.50 20250214 7390 33.15 20250102 18770 -47.58 20240708 6500 51.38 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
7 20250414 110728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9840 210 2 2.18 980594115 99165 64.71 9970 9970 9790 12510 6750 9630 9888.51 3.00 0 -4333 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1750 66.04 1.43 12 0.56 149.00 6898.00 19860 20240402 -50.45 6500 20241209 51.38 16000 -38.50 20250214 7390 33.15 20250102 18770 -47.58 20240708 6500 51.38 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
8 20250414 100730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9810 180 2 1.87 805808520 81449 53.15 9970 9970 9790 12510 6750 9630 9893.41 3.00 0 -3499 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1744 65.84 1.42 12 0.46 149.00 6898.00 19860 20240402 -50.60 6500 20241209 50.92 16000 -38.69 20250214 7390 32.75 20250102 18770 -47.74 20240708 6500 50.92 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
9 20250414 090731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9910 280 2 2.91 262030020 26468 17.27 9970 9970 9810 12510 6750 9630 9899.88 3.00 0 -6784 9923 9776 9483 9336 9043 9850 9410 89 2880 500 6930 10 1 17780753 1762 66.51 1.44 12 0.15 149.00 6898.00 19860 20240402 -50.10 6500 20241209 52.46 16000 -38.06 20250214 7390 34.10 20250102 18770 -47.20 20240708 6500 52.46 20241209 5.82 Y 102120 500 88 억 533852 N N 10559 N 00 N
10 20250411 160722 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9630 130 2 1.37 1444215890 153253 38.55 9210 9630 9190 12350 6650 9500 9423.72 2.88 0 21322 10240 9870 9620 9250 9000 9745 9125 89 2850 500 6840 10 1 17780753 1712 64.63 1.40 12 0.86 149.00 6898.00 19860 20240402 -51.51 6500 20241209 48.15 16000 -39.81 20250214 7390 30.31 20250102 18770 -48.69 20240708 6500 48.15 20241209 6.05 Y 102120 500 88 억 512301 N N 10559 N 00 N
11 20250411 150729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9590 90 2 0.95 1376815700 146245 36.79 9210 9630 9190 12350 6650 9500 9414.45 2.88 0 22142 10240 9870 9620 9250 9000 9745 9125 89 2850 500 6840 10 1 17780753 1705 64.36 1.39 12 0.82 149.00 6898.00 19860 20240402 -51.71 6500 20241209 47.54 16000 -40.06 20250214 7390 29.77 20250102 18770 -48.91 20240708 6500 47.54 20241209 6.05 Y 102120 500 88 억 512301 N N 17332 N 00 N
12 20250411 140728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9530 30 2 0.32 1243167710 132248 33.27 9210 9630 9190 12350 6650 9500 9400.28 2.88 0 17941 10240 9870 9620 9250 9000 9745 9125 89 2850 500 6840 10 1 17780753 1695 63.96 1.38 12 0.74 149.00 6898.00 19860 20240402 -52.01 6500 20241209 46.62 16000 -40.44 20250214 7390 28.96 20250102 18770 -49.23 20240708 6500 46.62 20241209 6.05 Y 102120 500 88 억 512301 N N 17332 N 00 N