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
115530/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
20250414,160747,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,301,-2,5,-0.66,86042345,286571,102.18,305,305,297,393,213,303,300.25,0.47,0,1397,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,205,-9.12,2.10,12,0.42,-33.00,143.00,650,20240826,-53.69,297,20250414,1.35,439,-31.44,20250226,297,1.35,20250414,650,-53.69,20240826,297,1.35,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,150753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,301,-2,5,-0.66,74396053,247653,88.31,305,305,297,393,213,303,300.40,0.47,0,1530,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,205,-9.12,2.10,12,0.36,-33.00,143.00,650,20240826,-53.69,297,20250414,1.35,439,-31.44,20250226,297,1.35,20250414,650,-53.69,20240826,297,1.35,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,140751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,301,-2,5,-0.66,73000729,243018,86.65,305,305,297,393,213,303,300.39,0.47,0,1555,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,205,-9.12,2.10,12,0.36,-33.00,143.00,650,20240826,-53.69,297,20250414,1.35,439,-31.44,20250226,297,1.35,20250414,650,-53.69,20240826,297,1.35,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,130750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,300,-3,5,-0.99,49118683,163874,58.43,305,305,297,393,213,303,299.73,0.47,0,1518,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,204,-9.09,2.10,12,0.24,-33.00,143.00,650,20240826,-53.85,297,20250414,1.01,439,-31.66,20250226,297,1.01,20250414,650,-53.85,20240826,297,1.01,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,120753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,300,-3,5,-0.99,45025141,150229,53.57,305,305,297,393,213,303,299.71,0.47,0,1521,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,204,-9.09,2.10,12,0.22,-33.00,143.00,650,20240826,-53.85,297,20250414,1.01,439,-31.66,20250226,297,1.01,20250414,650,-53.85,20240826,297,1.01,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,110748,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,300,-3,5,-0.99,42963315,143354,51.12,305,305,297,393,213,303,299.70,0.47,0,1455,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,204,-9.09,2.10,12,0.21,-33.00,143.00,650,20240826,-53.85,297,20250414,1.01,439,-31.66,20250226,297,1.01,20250414,650,-53.85,20240826,297,1.01,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,100751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,301,-2,5,-0.66,37377331,124731,44.48,305,305,297,393,213,303,299.66,0.47,0,1170,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,205,-9.12,2.10,12,0.18,-33.00,143.00,650,20240826,-53.69,297,20250414,1.35,439,-31.44,20250226,297,1.35,20250414,650,-53.69,20240826,297,1.35,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250414,090751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,299,-4,5,-1.32,4860539,16033,5.72,305,305,299,393,213,303,303.16,0.47,0,1166,305,303,301,299,297,305,301,68,90,100,210,1,1,67963000,203,-9.06,2.09,12,0.02,-33.00,143.00,650,20240826,-54.00,299,20250414,0.00,439,-31.89,20250226,299,0.00,20250414,650,-54.00,20240826,299,0.00,20250414,0.00,Y,115530,100,67 억,,322336,N,N,449,N,00,N
20250411,160742,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,303,4,2,1.34,84233847,280444,78.55,302,303,299,388,210,299,300.36,0.47,0,1612,333,315,307,289,281,312,286,68,89,100,200,1,1,67963000,206,-9.18,2.12,12,0.41,-33.00,143.00,650,20240826,-53.38,299,20250411,1.34,439,-30.98,20250226,299,1.34,20250411,650,-53.38,20240826,299,1.34,20250411,0.00,Y,115530,100,67 억,,320724,N,N,449,N,00,N
20250411,150749,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,303,4,2,1.34,81691071,272052,76.20,302,303,299,388,210,299,300.28,0.47,0,1702,333,315,307,289,281,312,286,68,89,100,200,1,1,67963000,206,-9.18,2.12,12,0.40,-33.00,143.00,650,20240826,-53.38,299,20250411,1.34,439,-30.98,20250226,299,1.34,20250411,650,-53.38,20240826,299,1.34,20250411,0.00,Y,115530,100,67 억,,320724,N,N,805,N,00,N
20250411,140748,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,303,4,2,1.34,36875616,122543,34.32,302,303,299,388,210,299,300.92,0.47,0,1285,333,315,307,289,281,312,286,68,89,100,200,1,1,67963000,206,-9.18,2.12,12,0.18,-33.00,143.00,650,20240826,-53.38,299,20250411,1.34,439,-30.98,20250226,299,1.34,20250411,650,-53.38,20240826,299,1.34,20250411,0.00,Y,115530,100,67 억,,320724,N,N,805,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 160747 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 301 -2 5 -0.66 86042345 286571 102.18 305 305 297 393 213 303 300.25 0.47 0 1397 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 205 -9.12 2.10 12 0.42 -33.00 143.00 650 20240826 -53.69 297 20250414 1.35 439 -31.44 20250226 297 1.35 20250414 650 -53.69 20240826 297 1.35 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
3 20250414 150753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 301 -2 5 -0.66 74396053 247653 88.31 305 305 297 393 213 303 300.40 0.47 0 1530 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 205 -9.12 2.10 12 0.36 -33.00 143.00 650 20240826 -53.69 297 20250414 1.35 439 -31.44 20250226 297 1.35 20250414 650 -53.69 20240826 297 1.35 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
4 20250414 140751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 301 -2 5 -0.66 73000729 243018 86.65 305 305 297 393 213 303 300.39 0.47 0 1555 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 205 -9.12 2.10 12 0.36 -33.00 143.00 650 20240826 -53.69 297 20250414 1.35 439 -31.44 20250226 297 1.35 20250414 650 -53.69 20240826 297 1.35 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
5 20250414 130750 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 300 -3 5 -0.99 49118683 163874 58.43 305 305 297 393 213 303 299.73 0.47 0 1518 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 204 -9.09 2.10 12 0.24 -33.00 143.00 650 20240826 -53.85 297 20250414 1.01 439 -31.66 20250226 297 1.01 20250414 650 -53.85 20240826 297 1.01 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
6 20250414 120753 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 300 -3 5 -0.99 45025141 150229 53.57 305 305 297 393 213 303 299.71 0.47 0 1521 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 204 -9.09 2.10 12 0.22 -33.00 143.00 650 20240826 -53.85 297 20250414 1.01 439 -31.66 20250226 297 1.01 20250414 650 -53.85 20240826 297 1.01 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
7 20250414 110748 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 300 -3 5 -0.99 42963315 143354 51.12 305 305 297 393 213 303 299.70 0.47 0 1455 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 204 -9.09 2.10 12 0.21 -33.00 143.00 650 20240826 -53.85 297 20250414 1.01 439 -31.66 20250226 297 1.01 20250414 650 -53.85 20240826 297 1.01 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
8 20250414 100751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 301 -2 5 -0.66 37377331 124731 44.48 305 305 297 393 213 303 299.66 0.47 0 1170 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 205 -9.12 2.10 12 0.18 -33.00 143.00 650 20240826 -53.69 297 20250414 1.35 439 -31.44 20250226 297 1.35 20250414 650 -53.69 20240826 297 1.35 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
9 20250414 090751 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 299 -4 5 -1.32 4860539 16033 5.72 305 305 299 393 213 303 303.16 0.47 0 1166 305 303 301 299 297 305 301 68 90 100 210 1 1 67963000 203 -9.06 2.09 12 0.02 -33.00 143.00 650 20240826 -54.00 299 20250414 0.00 439 -31.89 20250226 299 0.00 20250414 650 -54.00 20240826 299 0.00 20250414 0.00 Y 115530 100 67 억 322336 N N 449 N 00 N
10 20250411 160742 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 303 4 2 1.34 84233847 280444 78.55 302 303 299 388 210 299 300.36 0.47 0 1612 333 315 307 289 281 312 286 68 89 100 200 1 1 67963000 206 -9.18 2.12 12 0.41 -33.00 143.00 650 20240826 -53.38 299 20250411 1.34 439 -30.98 20250226 299 1.34 20250411 650 -53.38 20240826 299 1.34 20250411 0.00 Y 115530 100 67 억 320724 N N 449 N 00 N
11 20250411 150749 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 303 4 2 1.34 81691071 272052 76.20 302 303 299 388 210 299 300.28 0.47 0 1702 333 315 307 289 281 312 286 68 89 100 200 1 1 67963000 206 -9.18 2.12 12 0.40 -33.00 143.00 650 20240826 -53.38 299 20250411 1.34 439 -30.98 20250226 299 1.34 20250411 650 -53.38 20240826 299 1.34 20250411 0.00 Y 115530 100 67 억 320724 N N 805 N 00 N
12 20250411 140748 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 303 4 2 1.34 36875616 122543 34.32 302 303 299 388 210 299 300.92 0.47 0 1285 333 315 307 289 281 312 286 68 89 100 200 1 1 67963000 206 -9.18 2.12 12 0.18 -33.00 143.00 650 20240826 -53.38 299 20250411 1.34 439 -30.98 20250226 299 1.34 20250411 650 -53.38 20240826 299 1.34 20250411 0.00 Y 115530 100 67 억 320724 N N 805 N 00 N