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
107640/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
20250414,160736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,350,2,1.53,1840257700,80365,52.53,23300,23300,22650,29700,16000,22850,22898.73,2.98,0,10652,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2101,10.86,2.55,12,0.89,2136.00,9099.00,61800,20240711,-62.46,18500,20241209,25.41,32650,-28.94,20250120,20000,16.00,20250331,61800,-62.46,20240711,18500,25.41,20241209,2.22,Y,107640,500,45 억,,269640,N,N,2615,N,00,N
20250414,150742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,0,3,0.00,1646725950,71998,47.06,23300,23300,22650,29700,16000,22850,22871.83,2.98,0,13113,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2070,10.70,2.51,12,0.79,2136.00,9099.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,20000,14.25,20250331,61800,-63.03,20240711,18500,23.51,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,140740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,-100,5,-0.44,1332052200,58197,38.04,23300,23300,22650,29700,16000,22850,22888.67,2.98,0,4010,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2061,10.65,2.50,12,0.64,2136.00,9099.00,61800,20240711,-63.19,18500,20241209,22.97,32650,-30.32,20250120,20000,13.75,20250331,61800,-63.19,20240711,18500,22.97,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,130739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,0,3,0.00,1167939100,50993,33.33,23300,23300,22650,29700,16000,22850,22903.91,2.98,0,2419,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2070,10.70,2.51,12,0.56,2136.00,9099.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,20000,14.25,20250331,61800,-63.03,20240711,18500,23.51,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,120741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,0,3,0.00,886471400,38643,25.26,23300,23300,22700,29700,16000,22850,22940.03,2.98,0,1913,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2070,10.70,2.51,12,0.43,2136.00,9099.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,20000,14.25,20250331,61800,-63.03,20240711,18500,23.51,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,110737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22750,-100,5,-0.44,649389150,28265,18.47,23300,23300,22700,29700,16000,22850,22975.03,2.98,0,-511,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2061,10.65,2.50,12,0.31,2136.00,9099.00,61800,20240711,-63.19,18500,20241209,22.97,32650,-30.32,20250120,20000,13.75,20250331,61800,-63.19,20240711,18500,22.97,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,100739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,150,2,0.66,420485550,18235,11.92,23300,23300,22850,29700,16000,22850,23059.26,2.98,0,1836,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2083,10.77,2.53,12,0.20,2136.00,9099.00,61800,20240711,-62.78,18500,20241209,24.32,32650,-29.56,20250120,20000,15.00,20250331,61800,-62.78,20240711,18500,24.32,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250414,090740,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,100,2,0.44,101531750,4399,2.88,23300,23300,22900,29700,16000,22850,23080.64,2.98,0,-2062,23916,23382,22666,22132,21416,23650,22400,45,6850,500,15990,50,1,9057946,2079,10.74,2.52,12,0.05,2136.00,9099.00,61800,20240711,-62.86,18500,20241209,24.05,32650,-29.71,20250120,20000,14.75,20250331,61800,-62.86,20240711,18500,24.05,20241209,2.22,Y,107640,500,45 억,,269640,N,N,3007,N,00,N
20250411,160731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22850,-400,5,-1.72,3446879950,152991,154.02,22800,23200,21950,30200,16300,23250,22529.93,2.85,0,11175,24216,23732,22766,22282,21316,23975,22525,45,6950,500,16270,50,1,9057946,2070,10.70,2.51,12,1.69,2136.00,9099.00,61800,20240711,-63.03,18500,20241209,23.51,32650,-30.02,20250120,20000,14.25,20250331,61800,-63.03,20240711,18500,23.51,20241209,2.21,Y,107640,500,45 억,,257891,N,N,3007,N,00,N
20250411,150738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22550,-700,5,-3.01,3244695450,144100,145.07,22800,23200,21950,30200,16300,23250,22516.97,2.85,0,11476,24216,23732,22766,22282,21316,23975,22525,45,6950,500,16270,50,1,9057946,2043,10.56,2.48,12,1.59,2136.00,9099.00,61800,20240711,-63.51,18500,20241209,21.89,32650,-30.93,20250120,20000,12.75,20250331,61800,-63.51,20240711,18500,21.89,20241209,2.21,Y,107640,500,45 억,,257891,N,N,312,N,00,N
20250411,140737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22150,-1100,5,-4.73,2665122000,118219,119.01,22800,23200,22000,30200,16300,23250,22543.94,2.85,0,6691,24216,23732,22766,22282,21316,23975,22525,45,6950,500,16270,50,1,9057946,2006,10.37,2.43,12,1.31,2136.00,9099.00,61800,20240711,-64.16,18500,20241209,19.73,32650,-32.16,20250120,20000,10.75,20250331,61800,-64.16,20240711,18500,19.73,20241209,2.21,Y,107640,500,45 억,,257891,N,N,312,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 160736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23200 350 2 1.53 1840257700 80365 52.53 23300 23300 22650 29700 16000 22850 22898.73 2.98 0 10652 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2101 10.86 2.55 12 0.89 2136.00 9099.00 61800 20240711 -62.46 18500 20241209 25.41 32650 -28.94 20250120 20000 16.00 20250331 61800 -62.46 20240711 18500 25.41 20241209 2.22 Y 107640 500 45 억 269640 N N 2615 N 00 N
3 20250414 150742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 0 3 0.00 1646725950 71998 47.06 23300 23300 22650 29700 16000 22850 22871.83 2.98 0 13113 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2070 10.70 2.51 12 0.79 2136.00 9099.00 61800 20240711 -63.03 18500 20241209 23.51 32650 -30.02 20250120 20000 14.25 20250331 61800 -63.03 20240711 18500 23.51 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
4 20250414 140740 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22750 -100 5 -0.44 1332052200 58197 38.04 23300 23300 22650 29700 16000 22850 22888.67 2.98 0 4010 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2061 10.65 2.50 12 0.64 2136.00 9099.00 61800 20240711 -63.19 18500 20241209 22.97 32650 -30.32 20250120 20000 13.75 20250331 61800 -63.19 20240711 18500 22.97 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
5 20250414 130739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 0 3 0.00 1167939100 50993 33.33 23300 23300 22650 29700 16000 22850 22903.91 2.98 0 2419 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2070 10.70 2.51 12 0.56 2136.00 9099.00 61800 20240711 -63.03 18500 20241209 23.51 32650 -30.02 20250120 20000 14.25 20250331 61800 -63.03 20240711 18500 23.51 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
6 20250414 120741 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 0 3 0.00 886471400 38643 25.26 23300 23300 22700 29700 16000 22850 22940.03 2.98 0 1913 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2070 10.70 2.51 12 0.43 2136.00 9099.00 61800 20240711 -63.03 18500 20241209 23.51 32650 -30.02 20250120 20000 14.25 20250331 61800 -63.03 20240711 18500 23.51 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
7 20250414 110737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22750 -100 5 -0.44 649389150 28265 18.47 23300 23300 22700 29700 16000 22850 22975.03 2.98 0 -511 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2061 10.65 2.50 12 0.31 2136.00 9099.00 61800 20240711 -63.19 18500 20241209 22.97 32650 -30.32 20250120 20000 13.75 20250331 61800 -63.19 20240711 18500 22.97 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
8 20250414 100739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23000 150 2 0.66 420485550 18235 11.92 23300 23300 22850 29700 16000 22850 23059.26 2.98 0 1836 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2083 10.77 2.53 12 0.20 2136.00 9099.00 61800 20240711 -62.78 18500 20241209 24.32 32650 -29.56 20250120 20000 15.00 20250331 61800 -62.78 20240711 18500 24.32 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
9 20250414 090740 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22950 100 2 0.44 101531750 4399 2.88 23300 23300 22900 29700 16000 22850 23080.64 2.98 0 -2062 23916 23382 22666 22132 21416 23650 22400 45 6850 500 15990 50 1 9057946 2079 10.74 2.52 12 0.05 2136.00 9099.00 61800 20240711 -62.86 18500 20241209 24.05 32650 -29.71 20250120 20000 14.75 20250331 61800 -62.86 20240711 18500 24.05 20241209 2.22 Y 107640 500 45 억 269640 N N 3007 N 00 N
10 20250411 160731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22850 -400 5 -1.72 3446879950 152991 154.02 22800 23200 21950 30200 16300 23250 22529.93 2.85 0 11175 24216 23732 22766 22282 21316 23975 22525 45 6950 500 16270 50 1 9057946 2070 10.70 2.51 12 1.69 2136.00 9099.00 61800 20240711 -63.03 18500 20241209 23.51 32650 -30.02 20250120 20000 14.25 20250331 61800 -63.03 20240711 18500 23.51 20241209 2.21 Y 107640 500 45 억 257891 N N 3007 N 00 N
11 20250411 150738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22550 -700 5 -3.01 3244695450 144100 145.07 22800 23200 21950 30200 16300 23250 22516.97 2.85 0 11476 24216 23732 22766 22282 21316 23975 22525 45 6950 500 16270 50 1 9057946 2043 10.56 2.48 12 1.59 2136.00 9099.00 61800 20240711 -63.51 18500 20241209 21.89 32650 -30.93 20250120 20000 12.75 20250331 61800 -63.51 20240711 18500 21.89 20241209 2.21 Y 107640 500 45 억 257891 N N 312 N 00 N
12 20250411 140737 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22150 -1100 5 -4.73 2665122000 118219 119.01 22800 23200 22000 30200 16300 23250 22543.94 2.85 0 6691 24216 23732 22766 22282 21316 23975 22525 45 6950 500 16270 50 1 9057946 2006 10.37 2.43 12 1.31 2136.00 9099.00 61800 20240711 -64.16 18500 20241209 19.73 32650 -32.16 20250120 20000 10.75 20250331 61800 -64.16 20240711 18500 19.73 20241209 2.21 Y 107640 500 45 억 257891 N N 312 N 00 N