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
109080/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
20250414,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,-70,5,-0.72,1682181545,171614,175.81,9900,10070,9420,12720,6860,9790,9802.26,1.02,0,-505,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,548,11.56,0.90,12,3.04,841.00,10856.00,12400,20250409,-21.61,6490,20241113,49.77,12400,-21.61,20250409,7850,23.82,20250331,12400,-21.61,20250409,6490,49.77,20241113,1.90,Y,109080,500,28 억,,57330,N,N,684,N,00,N
20250414,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-90,5,-0.92,1606084930,163771,167.78,9900,10070,9420,12720,6860,9790,9806.92,1.02,0,949,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,547,11.53,0.89,12,2.91,841.00,10856.00,12400,20250409,-21.77,6490,20241113,49.46,12400,-21.77,20250409,7850,23.57,20250331,12400,-21.77,20250409,6490,49.46,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,-50,5,-0.51,1494998930,152331,156.06,9900,10070,9420,12720,6860,9790,9814.18,1.02,0,599,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,549,11.58,0.90,12,2.70,841.00,10856.00,12400,20250409,-21.45,6490,20241113,50.08,12400,-21.45,20250409,7850,24.08,20250331,12400,-21.45,20250409,6490,50.08,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,130741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,160,2,1.63,998028545,102252,104.75,9900,10040,9420,12720,6860,9790,9760.42,1.02,0,8949,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,561,11.83,0.92,12,1.81,841.00,10856.00,12400,20250409,-19.76,6490,20241113,53.31,12400,-19.76,20250409,7850,26.75,20250331,12400,-19.76,20250409,6490,53.31,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-20,5,-0.20,850328700,87281,89.42,9900,10040,9420,12720,6860,9790,9742.32,1.02,0,10113,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,551,11.62,0.90,12,1.55,841.00,10856.00,12400,20250409,-21.21,6490,20241113,50.54,12400,-21.21,20250409,7850,24.46,20250331,12400,-21.21,20250409,6490,50.54,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-20,5,-0.20,513842885,53210,54.51,9900,9900,9420,12720,6860,9790,9656.38,1.02,0,8957,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,551,11.62,0.90,12,0.94,841.00,10856.00,12400,20250409,-21.21,6490,20241113,50.54,12400,-21.21,20250409,7850,24.46,20250331,12400,-21.21,20250409,6490,50.54,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-140,5,-1.43,443166765,45939,47.06,9900,9900,9420,12720,6860,9790,9646.23,1.02,0,7431,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,544,11.47,0.89,12,0.82,841.00,10856.00,12400,20250409,-22.18,6490,20241113,48.69,12400,-22.18,20250409,7850,22.93,20250331,12400,-22.18,20250409,6490,48.69,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250414,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,-240,5,-2.45,127682200,13248,13.57,9900,9900,9420,12720,6860,9790,9635.52,1.02,0,-1803,10370,10080,9860,9570,9350,9970,9460,28,2930,500,6060,10,1,5636000,538,11.36,0.88,12,0.24,841.00,10856.00,12400,20250409,-22.98,6490,20241113,47.15,12400,-22.98,20250409,7850,21.66,20250331,12400,-22.98,20250409,6490,47.15,20241113,1.90,Y,109080,500,28 억,,57330,N,N,473,N,00,N
20250411,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,-380,5,-3.74,948977675,96707,41.62,10150,10150,9640,13220,7120,10170,9812.92,0.78,0,13195,11323,10746,10173,9596,9023,10460,9310,28,3050,500,6300,10,1,5636000,552,11.64,0.90,12,1.72,841.00,10856.00,12400,20250409,-21.05,6490,20241113,50.85,12400,-21.05,20250409,7850,24.71,20250331,12400,-21.05,20250409,6490,50.85,20241113,1.81,Y,109080,500,28 억,,43945,N,N,473,N,00,N
20250411,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,-380,5,-3.74,888933395,90559,38.97,10150,10150,9640,13220,7120,10170,9816.07,0.78,0,13363,11323,10746,10173,9596,9023,10460,9310,28,3050,500,6300,10,1,5636000,552,11.64,0.90,12,1.61,841.00,10856.00,12400,20250409,-21.05,6490,20241113,50.85,12400,-21.05,20250409,7850,24.71,20250331,12400,-21.05,20250409,6490,50.85,20241113,1.81,Y,109080,500,28 억,,43945,N,N,0,N,00,N
20250411,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,-360,5,-3.54,735804770,74932,32.25,10150,10150,9640,13220,7120,10170,9819.63,0.78,0,11186,11323,10746,10173,9596,9023,10460,9310,28,3050,500,6300,10,1,5636000,553,11.66,0.90,12,1.33,841.00,10856.00,12400,20250409,-20.89,6490,20241113,51.16,12400,-20.89,20250409,7850,24.97,20250331,12400,-20.89,20250409,6490,51.16,20241113,1.81,Y,109080,500,28 억,,43945,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 160738 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 -70 5 -0.72 1682181545 171614 175.81 9900 10070 9420 12720 6860 9790 9802.26 1.02 0 -505 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 548 11.56 0.90 12 3.04 841.00 10856.00 12400 20250409 -21.61 6490 20241113 49.77 12400 -21.61 20250409 7850 23.82 20250331 12400 -21.61 20250409 6490 49.77 20241113 1.90 Y 109080 500 28 억 57330 N N 684 N 00 N
3 20250414 150744 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -90 5 -0.92 1606084930 163771 167.78 9900 10070 9420 12720 6860 9790 9806.92 1.02 0 949 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 547 11.53 0.89 12 2.91 841.00 10856.00 12400 20250409 -21.77 6490 20241113 49.46 12400 -21.77 20250409 7850 23.57 20250331 12400 -21.77 20250409 6490 49.46 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
4 20250414 140742 57 100.00 KOSDAQ 전기·전자 N N N N N 9740 -50 5 -0.51 1494998930 152331 156.06 9900 10070 9420 12720 6860 9790 9814.18 1.02 0 599 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 549 11.58 0.90 12 2.70 841.00 10856.00 12400 20250409 -21.45 6490 20241113 50.08 12400 -21.45 20250409 7850 24.08 20250331 12400 -21.45 20250409 6490 50.08 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
5 20250414 130741 57 100.00 KOSDAQ 전기·전자 N N N N N 9950 160 2 1.63 998028545 102252 104.75 9900 10040 9420 12720 6860 9790 9760.42 1.02 0 8949 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 561 11.83 0.92 12 1.81 841.00 10856.00 12400 20250409 -19.76 6490 20241113 53.31 12400 -19.76 20250409 7850 26.75 20250331 12400 -19.76 20250409 6490 53.31 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
6 20250414 120744 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 -20 5 -0.20 850328700 87281 89.42 9900 10040 9420 12720 6860 9790 9742.32 1.02 0 10113 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 551 11.62 0.90 12 1.55 841.00 10856.00 12400 20250409 -21.21 6490 20241113 50.54 12400 -21.21 20250409 7850 24.46 20250331 12400 -21.21 20250409 6490 50.54 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
7 20250414 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 -20 5 -0.20 513842885 53210 54.51 9900 9900 9420 12720 6860 9790 9656.38 1.02 0 8957 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 551 11.62 0.90 12 0.94 841.00 10856.00 12400 20250409 -21.21 6490 20241113 50.54 12400 -21.21 20250409 7850 24.46 20250331 12400 -21.21 20250409 6490 50.54 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
8 20250414 100741 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 -140 5 -1.43 443166765 45939 47.06 9900 9900 9420 12720 6860 9790 9646.23 1.02 0 7431 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 544 11.47 0.89 12 0.82 841.00 10856.00 12400 20250409 -22.18 6490 20241113 48.69 12400 -22.18 20250409 7850 22.93 20250331 12400 -22.18 20250409 6490 48.69 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
9 20250414 090742 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 -240 5 -2.45 127682200 13248 13.57 9900 9900 9420 12720 6860 9790 9635.52 1.02 0 -1803 10370 10080 9860 9570 9350 9970 9460 28 2930 500 6060 10 1 5636000 538 11.36 0.88 12 0.24 841.00 10856.00 12400 20250409 -22.98 6490 20241113 47.15 12400 -22.98 20250409 7850 21.66 20250331 12400 -22.98 20250409 6490 47.15 20241113 1.90 Y 109080 500 28 억 57330 N N 473 N 00 N
10 20250411 160733 57 100.00 KOSDAQ 전기·전자 N N N N N 9790 -380 5 -3.74 948977675 96707 41.62 10150 10150 9640 13220 7120 10170 9812.92 0.78 0 13195 11323 10746 10173 9596 9023 10460 9310 28 3050 500 6300 10 1 5636000 552 11.64 0.90 12 1.72 841.00 10856.00 12400 20250409 -21.05 6490 20241113 50.85 12400 -21.05 20250409 7850 24.71 20250331 12400 -21.05 20250409 6490 50.85 20241113 1.81 Y 109080 500 28 억 43945 N N 473 N 00 N
11 20250411 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 9790 -380 5 -3.74 888933395 90559 38.97 10150 10150 9640 13220 7120 10170 9816.07 0.78 0 13363 11323 10746 10173 9596 9023 10460 9310 28 3050 500 6300 10 1 5636000 552 11.64 0.90 12 1.61 841.00 10856.00 12400 20250409 -21.05 6490 20241113 50.85 12400 -21.05 20250409 7850 24.71 20250331 12400 -21.05 20250409 6490 50.85 20241113 1.81 Y 109080 500 28 억 43945 N N 0 N 00 N
12 20250411 140739 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 -360 5 -3.54 735804770 74932 32.25 10150 10150 9640 13220 7120 10170 9819.63 0.78 0 11186 11323 10746 10173 9596 9023 10460 9310 28 3050 500 6300 10 1 5636000 553 11.66 0.90 12 1.33 841.00 10856.00 12400 20250409 -20.89 6490 20241113 51.16 12400 -20.89 20250409 7850 24.97 20250331 12400 -20.89 20250409 6490 51.16 20241113 1.81 Y 109080 500 28 억 43945 N N 0 N 00 N