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
115610/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,,전기·전자,N,N,N,N, ,N,1720,60,2,3.61,207518698,122033,69.43,1670,1720,1661,2155,1162,1660,1700.50,3.81,0,15360,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,286,-7.45,5.77,12,0.73,-231.00,298.00,4550,20250131,-62.20,1498,20250407,14.82,4550,-62.20,20250131,1498,14.82,20250407,4550,-62.20,20250131,1498,14.82,20250407,1.31,Y,115610,500,83 억,,635019,N,N,9733,N,00,N
20250414,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,51,2,3.07,166332120,98000,55.76,1670,1716,1661,2155,1162,1660,1697.27,3.81,0,5239,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,285,-7.41,5.74,12,0.59,-231.00,298.00,4550,20250131,-62.40,1498,20250407,14.22,4550,-62.40,20250131,1498,14.22,20250407,4550,-62.40,20250131,1498,14.22,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1701,41,2,2.47,127613794,75317,42.85,1670,1716,1661,2155,1162,1660,1694.36,3.81,0,-5052,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,283,-7.36,5.71,12,0.45,-231.00,298.00,4550,20250131,-62.62,1498,20250407,13.55,4550,-62.62,20250131,1498,13.55,20250407,4550,-62.62,20250131,1498,13.55,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1691,31,2,1.87,119219792,70362,40.03,1670,1716,1661,2155,1162,1660,1694.38,3.81,0,-2656,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,282,-7.32,5.67,12,0.42,-231.00,298.00,4550,20250131,-62.84,1498,20250407,12.88,4550,-62.84,20250131,1498,12.88,20250407,4550,-62.84,20250131,1498,12.88,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1687,27,2,1.63,105708974,62352,35.47,1670,1716,1661,2155,1162,1660,1695.36,3.81,0,-638,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,281,-7.30,5.66,12,0.37,-231.00,298.00,4550,20250131,-62.92,1498,20250407,12.62,4550,-62.92,20250131,1498,12.62,20250407,4550,-62.92,20250131,1498,12.62,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,26,2,1.57,97431606,57440,32.68,1670,1716,1661,2155,1162,1660,1696.23,3.81,0,96,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,281,-7.30,5.66,12,0.34,-231.00,298.00,4550,20250131,-62.95,1498,20250407,12.55,4550,-62.95,20250131,1498,12.55,20250407,4550,-62.95,20250131,1498,12.55,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,100751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1701,41,2,2.47,72408574,42690,24.29,1670,1716,1661,2155,1162,1660,1696.15,3.81,0,9233,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,283,-7.36,5.71,12,0.26,-231.00,298.00,4550,20250131,-62.62,1498,20250407,13.55,4550,-62.62,20250131,1498,13.55,20250407,4550,-62.62,20250131,1498,13.55,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250414,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1693,33,2,1.99,16509859,9783,5.57,1670,1706,1661,2155,1162,1660,1687.61,3.81,0,2668,1756,1707,1656,1607,1556,1682,1582,83,495,500,1120,1,1,16650253,282,-7.33,5.68,12,0.06,-231.00,298.00,4550,20250131,-62.79,1498,20250407,13.02,4550,-62.79,20250131,1498,13.02,20250407,4550,-62.79,20250131,1498,13.02,20250407,1.31,Y,115610,500,83 억,,635019,N,N,10753,N,00,N
20250411,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1660,-41,5,-2.41,285832546,172954,80.63,1700,1705,1605,2210,1191,1701,1652.65,4.02,0,-34360,1806,1753,1662,1609,1518,1780,1636,83,509,500,1150,1,1,16650253,276,-7.19,5.57,12,1.04,-231.00,298.00,4550,20250131,-63.52,1498,20250407,10.81,4550,-63.52,20250131,1498,10.81,20250407,4550,-63.52,20250131,1498,10.81,20250407,1.29,Y,115610,500,83 억,,669233,N,N,10753,N,00,N
20250411,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1657,-44,5,-2.59,273772770,165683,77.24,1700,1705,1605,2210,1191,1701,1652.39,4.02,0,-32451,1806,1753,1662,1609,1518,1780,1636,83,509,500,1150,1,1,16650253,276,-7.17,5.56,12,1.00,-231.00,298.00,4550,20250131,-63.58,1498,20250407,10.61,4550,-63.58,20250131,1498,10.61,20250407,4550,-63.58,20250131,1498,10.61,20250407,1.29,Y,115610,500,83 억,,669233,N,N,12784,N,00,N
20250411,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1666,-35,5,-2.06,258850675,156715,73.06,1700,1705,1605,2210,1191,1701,1651.73,4.02,0,-27352,1806,1753,1662,1609,1518,1780,1636,83,509,500,1150,1,1,16650253,277,-7.21,5.59,12,0.94,-231.00,298.00,4550,20250131,-63.38,1498,20250407,11.21,4550,-63.38,20250131,1498,11.21,20250407,4550,-63.38,20250131,1498,11.21,20250407,1.29,Y,115610,500,83 억,,669233,N,N,12784,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 전기·전자 N N N N N 1720 60 2 3.61 207518698 122033 69.43 1670 1720 1661 2155 1162 1660 1700.50 3.81 0 15360 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 286 -7.45 5.77 12 0.73 -231.00 298.00 4550 20250131 -62.20 1498 20250407 14.82 4550 -62.20 20250131 1498 14.82 20250407 4550 -62.20 20250131 1498 14.82 20250407 1.31 Y 115610 500 83 억 635019 N N 9733 N 00 N
3 20250414 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 1711 51 2 3.07 166332120 98000 55.76 1670 1716 1661 2155 1162 1660 1697.27 3.81 0 5239 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 285 -7.41 5.74 12 0.59 -231.00 298.00 4550 20250131 -62.40 1498 20250407 14.22 4550 -62.40 20250131 1498 14.22 20250407 4550 -62.40 20250131 1498 14.22 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
4 20250414 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 1701 41 2 2.47 127613794 75317 42.85 1670 1716 1661 2155 1162 1660 1694.36 3.81 0 -5052 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 283 -7.36 5.71 12 0.45 -231.00 298.00 4550 20250131 -62.62 1498 20250407 13.55 4550 -62.62 20250131 1498 13.55 20250407 4550 -62.62 20250131 1498 13.55 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
5 20250414 130750 57 100.00 KOSDAQ 전기·전자 N N N N N 1691 31 2 1.87 119219792 70362 40.03 1670 1716 1661 2155 1162 1660 1694.38 3.81 0 -2656 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 282 -7.32 5.67 12 0.42 -231.00 298.00 4550 20250131 -62.84 1498 20250407 12.88 4550 -62.84 20250131 1498 12.88 20250407 4550 -62.84 20250131 1498 12.88 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
6 20250414 120753 57 100.00 KOSDAQ 전기·전자 N N N N N 1687 27 2 1.63 105708974 62352 35.47 1670 1716 1661 2155 1162 1660 1695.36 3.81 0 -638 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 281 -7.30 5.66 12 0.37 -231.00 298.00 4550 20250131 -62.92 1498 20250407 12.62 4550 -62.92 20250131 1498 12.62 20250407 4550 -62.92 20250131 1498 12.62 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
7 20250414 110749 57 100.00 KOSDAQ 전기·전자 N N N N N 1686 26 2 1.57 97431606 57440 32.68 1670 1716 1661 2155 1162 1660 1696.23 3.81 0 96 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 281 -7.30 5.66 12 0.34 -231.00 298.00 4550 20250131 -62.95 1498 20250407 12.55 4550 -62.95 20250131 1498 12.55 20250407 4550 -62.95 20250131 1498 12.55 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
8 20250414 100751 57 100.00 KOSDAQ 전기·전자 N N N N N 1701 41 2 2.47 72408574 42690 24.29 1670 1716 1661 2155 1162 1660 1696.15 3.81 0 9233 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 283 -7.36 5.71 12 0.26 -231.00 298.00 4550 20250131 -62.62 1498 20250407 13.55 4550 -62.62 20250131 1498 13.55 20250407 4550 -62.62 20250131 1498 13.55 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
9 20250414 090752 57 100.00 KOSDAQ 전기·전자 N N N N N 1693 33 2 1.99 16509859 9783 5.57 1670 1706 1661 2155 1162 1660 1687.61 3.81 0 2668 1756 1707 1656 1607 1556 1682 1582 83 495 500 1120 1 1 16650253 282 -7.33 5.68 12 0.06 -231.00 298.00 4550 20250131 -62.79 1498 20250407 13.02 4550 -62.79 20250131 1498 13.02 20250407 4550 -62.79 20250131 1498 13.02 20250407 1.31 Y 115610 500 83 억 635019 N N 10753 N 00 N
10 20250411 160743 57 100.00 KOSDAQ 전기·전자 N N N N N 1660 -41 5 -2.41 285832546 172954 80.63 1700 1705 1605 2210 1191 1701 1652.65 4.02 0 -34360 1806 1753 1662 1609 1518 1780 1636 83 509 500 1150 1 1 16650253 276 -7.19 5.57 12 1.04 -231.00 298.00 4550 20250131 -63.52 1498 20250407 10.81 4550 -63.52 20250131 1498 10.81 20250407 4550 -63.52 20250131 1498 10.81 20250407 1.29 Y 115610 500 83 억 669233 N N 10753 N 00 N
11 20250411 150750 57 100.00 KOSDAQ 전기·전자 N N N N N 1657 -44 5 -2.59 273772770 165683 77.24 1700 1705 1605 2210 1191 1701 1652.39 4.02 0 -32451 1806 1753 1662 1609 1518 1780 1636 83 509 500 1150 1 1 16650253 276 -7.17 5.56 12 1.00 -231.00 298.00 4550 20250131 -63.58 1498 20250407 10.61 4550 -63.58 20250131 1498 10.61 20250407 4550 -63.58 20250131 1498 10.61 20250407 1.29 Y 115610 500 83 억 669233 N N 12784 N 00 N
12 20250411 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 1666 -35 5 -2.06 258850675 156715 73.06 1700 1705 1605 2210 1191 1701 1651.73 4.02 0 -27352 1806 1753 1662 1609 1518 1780 1636 83 509 500 1150 1 1 16650253 277 -7.21 5.59 12 0.94 -231.00 298.00 4550 20250131 -63.38 1498 20250407 11.21 4550 -63.38 20250131 1498 11.21 20250407 4550 -63.38 20250131 1498 11.21 20250407 1.29 Y 115610 500 83 억 669233 N N 12784 N 00 N