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
106240/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
20250414,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,71,2,5.67,791188081,606483,320.43,1257,1339,1256,1627,877,1252,1304.54,2.22,0,85499,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,225,-4.23,0.27,12,3.57,-313.00,4827.00,2450,20250305,-46.00,700,20241209,89.00,2450,-46.00,20250305,1009,31.12,20250109,2450,-46.00,20250305,700,89.00,20241209,0.12,Y,106240,500,84 억,,377947,N,N,26315,N,00,N
20250414,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,80,2,6.39,748315539,574130,303.33,1257,1339,1256,1627,877,1252,1303.39,2.22,0,93272,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,226,-4.26,0.28,12,3.38,-313.00,4827.00,2450,20250305,-45.63,700,20241209,90.29,2450,-45.63,20250305,1009,32.01,20250109,2450,-45.63,20250305,700,90.29,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,53,2,4.23,643452881,494702,261.37,1257,1339,1256,1627,877,1252,1300.69,2.22,0,94437,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,222,-4.17,0.27,12,2.91,-313.00,4827.00,2450,20250305,-46.73,700,20241209,86.43,2450,-46.73,20250305,1009,29.34,20250109,2450,-46.73,20250305,700,86.43,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,53,2,4.23,535523502,412563,217.97,1257,1339,1256,1627,877,1252,1298.04,2.22,0,83149,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,222,-4.17,0.27,12,2.43,-313.00,4827.00,2450,20250305,-46.73,700,20241209,86.43,2450,-46.73,20250305,1009,29.34,20250109,2450,-46.73,20250305,700,86.43,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,86,2,6.87,447560601,345190,182.38,1257,1338,1256,1627,877,1252,1296.56,2.22,0,66235,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,227,-4.27,0.28,12,2.03,-313.00,4827.00,2450,20250305,-45.39,700,20241209,91.14,2450,-45.39,20250305,1009,32.61,20250109,2450,-45.39,20250305,700,91.14,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,41,2,3.27,299652379,232948,123.07,1257,1312,1256,1627,877,1252,1286.35,2.22,0,23195,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,220,-4.13,0.27,12,1.37,-313.00,4827.00,2450,20250305,-47.22,700,20241209,84.71,2450,-47.22,20250305,1009,28.15,20250109,2450,-47.22,20250305,700,84.71,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,37,2,2.96,157354925,122828,64.89,1257,1312,1256,1627,877,1252,1281.10,2.22,0,37675,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,219,-4.12,0.27,12,0.72,-313.00,4827.00,2450,20250305,-47.39,700,20241209,84.14,2450,-47.39,20250305,1009,27.75,20250109,2450,-47.39,20250305,700,84.14,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250414,090739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1265,13,2,1.04,21230664,16795,8.87,1257,1312,1256,1627,877,1252,1264.11,2.22,0,5784,1342,1297,1257,1212,1172,1277,1192,85,375,500,750,1,1,16999340,215,-4.04,0.26,12,0.10,-313.00,4827.00,2450,20250305,-48.37,700,20241209,80.71,2450,-48.37,20250305,1009,25.37,20250109,2450,-48.37,20250305,700,80.71,20241209,0.12,Y,106240,500,84 억,,377947,N,N,2780,N,00,N
20250411,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,-38,5,-2.95,236060347,189148,54.08,1290,1302,1217,1677,903,1290,1248.02,2.32,0,-16539,1349,1319,1261,1231,1173,1334,1246,85,387,500,770,1,1,16999340,213,-4.00,0.26,12,1.11,-313.00,4827.00,2450,20250305,-48.90,700,20241209,78.86,2450,-48.90,20250305,1009,24.08,20250109,2450,-48.90,20250305,700,78.86,20241209,0.13,Y,106240,500,84 억,,394136,N,N,2780,N,00,N
20250411,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-35,5,-2.71,226214272,181285,51.83,1290,1302,1217,1677,903,1290,1247.84,2.32,0,-16636,1349,1319,1261,1231,1173,1334,1246,85,387,500,770,1,1,16999340,213,-4.01,0.26,12,1.07,-313.00,4827.00,2450,20250305,-48.78,700,20241209,79.29,2450,-48.78,20250305,1009,24.38,20250109,2450,-48.78,20250305,700,79.29,20241209,0.13,Y,106240,500,84 억,,394136,N,N,0,N,00,N
20250411,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-30,5,-2.33,194718883,155987,44.60,1290,1302,1217,1677,903,1290,1248.30,2.32,0,-16036,1349,1319,1261,1231,1173,1334,1246,85,387,500,770,1,1,16999340,214,-4.03,0.26,12,0.92,-313.00,4827.00,2450,20250305,-48.57,700,20241209,80.00,2450,-48.57,20250305,1009,24.88,20250109,2450,-48.57,20250305,700,80.00,20241209,0.13,Y,106240,500,84 억,,394136,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 160734 57 100.00 KOSDAQ 전기·전자 N N N N N 1323 71 2 5.67 791188081 606483 320.43 1257 1339 1256 1627 877 1252 1304.54 2.22 0 85499 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 225 -4.23 0.27 12 3.57 -313.00 4827.00 2450 20250305 -46.00 700 20241209 89.00 2450 -46.00 20250305 1009 31.12 20250109 2450 -46.00 20250305 700 89.00 20241209 0.12 Y 106240 500 84 억 377947 N N 26315 N 00 N
3 20250414 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 1332 80 2 6.39 748315539 574130 303.33 1257 1339 1256 1627 877 1252 1303.39 2.22 0 93272 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 226 -4.26 0.28 12 3.38 -313.00 4827.00 2450 20250305 -45.63 700 20241209 90.29 2450 -45.63 20250305 1009 32.01 20250109 2450 -45.63 20250305 700 90.29 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
4 20250414 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 1305 53 2 4.23 643452881 494702 261.37 1257 1339 1256 1627 877 1252 1300.69 2.22 0 94437 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 222 -4.17 0.27 12 2.91 -313.00 4827.00 2450 20250305 -46.73 700 20241209 86.43 2450 -46.73 20250305 1009 29.34 20250109 2450 -46.73 20250305 700 86.43 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
5 20250414 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 1305 53 2 4.23 535523502 412563 217.97 1257 1339 1256 1627 877 1252 1298.04 2.22 0 83149 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 222 -4.17 0.27 12 2.43 -313.00 4827.00 2450 20250305 -46.73 700 20241209 86.43 2450 -46.73 20250305 1009 29.34 20250109 2450 -46.73 20250305 700 86.43 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
6 20250414 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 1338 86 2 6.87 447560601 345190 182.38 1257 1338 1256 1627 877 1252 1296.56 2.22 0 66235 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 227 -4.27 0.28 12 2.03 -313.00 4827.00 2450 20250305 -45.39 700 20241209 91.14 2450 -45.39 20250305 1009 32.61 20250109 2450 -45.39 20250305 700 91.14 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
7 20250414 110736 57 100.00 KOSDAQ 전기·전자 N N N N N 1293 41 2 3.27 299652379 232948 123.07 1257 1312 1256 1627 877 1252 1286.35 2.22 0 23195 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 220 -4.13 0.27 12 1.37 -313.00 4827.00 2450 20250305 -47.22 700 20241209 84.71 2450 -47.22 20250305 1009 28.15 20250109 2450 -47.22 20250305 700 84.71 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
8 20250414 100738 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 37 2 2.96 157354925 122828 64.89 1257 1312 1256 1627 877 1252 1281.10 2.22 0 37675 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 219 -4.12 0.27 12 0.72 -313.00 4827.00 2450 20250305 -47.39 700 20241209 84.14 2450 -47.39 20250305 1009 27.75 20250109 2450 -47.39 20250305 700 84.14 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
9 20250414 090739 57 100.00 KOSDAQ 전기·전자 N N N N N 1265 13 2 1.04 21230664 16795 8.87 1257 1312 1256 1627 877 1252 1264.11 2.22 0 5784 1342 1297 1257 1212 1172 1277 1192 85 375 500 750 1 1 16999340 215 -4.04 0.26 12 0.10 -313.00 4827.00 2450 20250305 -48.37 700 20241209 80.71 2450 -48.37 20250305 1009 25.37 20250109 2450 -48.37 20250305 700 80.71 20241209 0.12 Y 106240 500 84 억 377947 N N 2780 N 00 N
10 20250411 160730 57 100.00 KOSDAQ 전기·전자 N N N N N 1252 -38 5 -2.95 236060347 189148 54.08 1290 1302 1217 1677 903 1290 1248.02 2.32 0 -16539 1349 1319 1261 1231 1173 1334 1246 85 387 500 770 1 1 16999340 213 -4.00 0.26 12 1.11 -313.00 4827.00 2450 20250305 -48.90 700 20241209 78.86 2450 -48.90 20250305 1009 24.08 20250109 2450 -48.90 20250305 700 78.86 20241209 0.13 Y 106240 500 84 억 394136 N N 2780 N 00 N
11 20250411 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 1255 -35 5 -2.71 226214272 181285 51.83 1290 1302 1217 1677 903 1290 1247.84 2.32 0 -16636 1349 1319 1261 1231 1173 1334 1246 85 387 500 770 1 1 16999340 213 -4.01 0.26 12 1.07 -313.00 4827.00 2450 20250305 -48.78 700 20241209 79.29 2450 -48.78 20250305 1009 24.38 20250109 2450 -48.78 20250305 700 79.29 20241209 0.13 Y 106240 500 84 억 394136 N N 0 N 00 N
12 20250411 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -30 5 -2.33 194718883 155987 44.60 1290 1302 1217 1677 903 1290 1248.30 2.32 0 -16036 1349 1319 1261 1231 1173 1334 1246 85 387 500 770 1 1 16999340 214 -4.03 0.26 12 0.92 -313.00 4827.00 2450 20250305 -48.57 700 20241209 80.00 2450 -48.57 20250305 1009 24.88 20250109 2450 -48.57 20250305 700 80.00 20241209 0.13 Y 106240 500 84 억 394136 N N 0 N 00 N