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
117670/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
20250414,160748,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,19,2,1.90,110964790,111218,274.19,1050,1050,968,1301,701,1001,997.72,0.77,0,9444,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,626,-4.83,1.49,12,0.18,-211.00,684.00,1720,20250210,-40.70,960,20250409,6.25,1720,-40.70,20250210,960,6.25,20250409,1720,-40.70,20250210,945,7.94,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,150754,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,14,2,1.40,106123417,106461,262.46,1050,1050,968,1301,701,1001,996.83,0.77,0,6495,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,623,-4.81,1.48,12,0.17,-211.00,684.00,1720,20250210,-40.99,960,20250409,5.73,1720,-40.99,20250210,960,5.73,20250409,1720,-40.99,20250210,945,7.41,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,140753,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,12,2,1.20,93191899,93694,230.99,1050,1050,968,1301,701,1001,994.64,0.77,0,5916,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,622,-4.80,1.48,12,0.15,-211.00,684.00,1720,20250210,-41.10,960,20250409,5.52,1720,-41.10,20250210,960,5.52,20250409,1720,-41.10,20250210,945,7.20,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,130751,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,1,2,0.10,70807317,71433,176.11,1050,1050,968,1301,701,1001,991.24,0.77,0,5682,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,615,-4.75,1.46,12,0.12,-211.00,684.00,1720,20250210,-41.74,960,20250409,4.38,1720,-41.74,20250210,960,4.38,20250409,1720,-41.74,20250210,945,6.03,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,120754,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,-4,5,-0.40,68598760,69226,170.67,1050,1050,968,1301,701,1001,990.94,0.77,0,5364,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,612,-4.73,1.46,12,0.11,-211.00,684.00,1720,20250210,-42.03,960,20250409,3.85,1720,-42.03,20250210,960,3.85,20250409,1720,-42.03,20250210,945,5.50,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,110750,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,2,2,0.20,64747029,65381,161.19,1050,1050,968,1301,701,1001,990.30,0.77,0,5397,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,616,-4.75,1.47,12,0.11,-211.00,684.00,1720,20250210,-41.69,960,20250409,4.48,1720,-41.69,20250210,960,4.48,20250409,1720,-41.69,20250210,945,6.14,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,100752,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,2,2,0.20,47176234,47648,117.47,1050,1050,968,1301,701,1001,990.10,0.77,0,3073,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,616,-4.75,1.47,12,0.08,-211.00,684.00,1720,20250210,-41.69,960,20250409,4.48,1720,-41.69,20250210,960,4.48,20250409,1720,-41.69,20250210,945,6.14,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250414,090753,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,8,2,0.80,2235623,2176,5.36,1050,1050,989,1301,701,1001,1027.40,0.77,0,101,1039,1019,992,972,945,1030,983,310,300,500,0,1,1,61394681,619,-4.78,1.48,12,0.00,-211.00,684.00,1720,20250210,-41.34,960,20250409,5.10,1720,-41.34,20250210,960,5.10,20250409,1720,-41.34,20250210,945,6.77,20240415,0.00,Y,117670,500,310 억,,472305,N,N,0,N,00,N
20250411,160744,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-1,5,-0.10,40614417,40562,35.67,965,1012,965,1302,702,1002,1001.29,0.76,0,7451,1052,1026,1000,974,948,1040,988,310,300,500,0,1,1,61394681,615,-4.74,1.46,12,0.07,-211.00,684.00,1720,20250210,-41.80,960,20250409,4.27,1720,-41.80,20250210,960,4.27,20250409,1720,-41.80,20250210,945,5.93,20240411,0.00,Y,117670,500,310 억,,465048,N,N,129,N,00,N
20250411,150750,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,9,2,0.90,39367049,39324,34.59,965,1012,965,1302,702,1002,1001.09,0.76,0,6685,1052,1026,1000,974,948,1040,988,310,300,500,0,1,1,61394681,621,-4.79,1.48,12,0.06,-211.00,684.00,1720,20250210,-41.22,960,20250409,5.31,1720,-41.22,20250210,960,5.31,20250409,1720,-41.22,20250210,945,6.98,20240411,0.00,Y,117670,500,310 억,,465048,N,N,129,N,00,N
20250411,140749,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,20245131,20364,17.91,965,1009,965,1302,702,1002,994.16,0.76,0,-4655,1052,1026,1000,974,948,1040,988,310,300,500,0,1,1,61394681,614,-4.74,1.46,12,0.03,-211.00,684.00,1720,20250210,-41.86,960,20250409,4.17,1720,-41.86,20250210,960,4.17,20250409,1720,-41.86,20250210,945,5.82,20240411,0.00,Y,117670,500,310 억,,465048,N,N,129,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 160748 51 100.00 KOSDAQ 전기·전자 N N N N N 1020 19 2 1.90 110964790 111218 274.19 1050 1050 968 1301 701 1001 997.72 0.77 0 9444 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 626 -4.83 1.49 12 0.18 -211.00 684.00 1720 20250210 -40.70 960 20250409 6.25 1720 -40.70 20250210 960 6.25 20250409 1720 -40.70 20250210 945 7.94 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
3 20250414 150754 51 100.00 KOSDAQ 전기·전자 N N N N N 1015 14 2 1.40 106123417 106461 262.46 1050 1050 968 1301 701 1001 996.83 0.77 0 6495 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 623 -4.81 1.48 12 0.17 -211.00 684.00 1720 20250210 -40.99 960 20250409 5.73 1720 -40.99 20250210 960 5.73 20250409 1720 -40.99 20250210 945 7.41 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
4 20250414 140753 51 100.00 KOSDAQ 전기·전자 N N N N N 1013 12 2 1.20 93191899 93694 230.99 1050 1050 968 1301 701 1001 994.64 0.77 0 5916 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 622 -4.80 1.48 12 0.15 -211.00 684.00 1720 20250210 -41.10 960 20250409 5.52 1720 -41.10 20250210 960 5.52 20250409 1720 -41.10 20250210 945 7.20 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
5 20250414 130751 51 100.00 KOSDAQ 전기·전자 N N N N N 1002 1 2 0.10 70807317 71433 176.11 1050 1050 968 1301 701 1001 991.24 0.77 0 5682 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 615 -4.75 1.46 12 0.12 -211.00 684.00 1720 20250210 -41.74 960 20250409 4.38 1720 -41.74 20250210 960 4.38 20250409 1720 -41.74 20250210 945 6.03 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
6 20250414 120754 51 100.00 KOSDAQ 전기·전자 N N N N N 997 -4 5 -0.40 68598760 69226 170.67 1050 1050 968 1301 701 1001 990.94 0.77 0 5364 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 612 -4.73 1.46 12 0.11 -211.00 684.00 1720 20250210 -42.03 960 20250409 3.85 1720 -42.03 20250210 960 3.85 20250409 1720 -42.03 20250210 945 5.50 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
7 20250414 110750 51 100.00 KOSDAQ 전기·전자 N N N N N 1003 2 2 0.20 64747029 65381 161.19 1050 1050 968 1301 701 1001 990.30 0.77 0 5397 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 616 -4.75 1.47 12 0.11 -211.00 684.00 1720 20250210 -41.69 960 20250409 4.48 1720 -41.69 20250210 960 4.48 20250409 1720 -41.69 20250210 945 6.14 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
8 20250414 100752 51 100.00 KOSDAQ 전기·전자 N N N N N 1003 2 2 0.20 47176234 47648 117.47 1050 1050 968 1301 701 1001 990.10 0.77 0 3073 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 616 -4.75 1.47 12 0.08 -211.00 684.00 1720 20250210 -41.69 960 20250409 4.48 1720 -41.69 20250210 960 4.48 20250409 1720 -41.69 20250210 945 6.14 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
9 20250414 090753 51 100.00 KOSDAQ 전기·전자 N N N N N 1009 8 2 0.80 2235623 2176 5.36 1050 1050 989 1301 701 1001 1027.40 0.77 0 101 1039 1019 992 972 945 1030 983 310 300 500 0 1 1 61394681 619 -4.78 1.48 12 0.00 -211.00 684.00 1720 20250210 -41.34 960 20250409 5.10 1720 -41.34 20250210 960 5.10 20250409 1720 -41.34 20250210 945 6.77 20240415 0.00 Y 117670 500 310 억 472305 N N 0 N 00 N
10 20250411 160744 51 100.00 KOSDAQ 전기·전자 N N N N N 1001 -1 5 -0.10 40614417 40562 35.67 965 1012 965 1302 702 1002 1001.29 0.76 0 7451 1052 1026 1000 974 948 1040 988 310 300 500 0 1 1 61394681 615 -4.74 1.46 12 0.07 -211.00 684.00 1720 20250210 -41.80 960 20250409 4.27 1720 -41.80 20250210 960 4.27 20250409 1720 -41.80 20250210 945 5.93 20240411 0.00 Y 117670 500 310 억 465048 N N 129 N 00 N
11 20250411 150750 51 100.00 KOSDAQ 전기·전자 N N N N N 1011 9 2 0.90 39367049 39324 34.59 965 1012 965 1302 702 1002 1001.09 0.76 0 6685 1052 1026 1000 974 948 1040 988 310 300 500 0 1 1 61394681 621 -4.79 1.48 12 0.06 -211.00 684.00 1720 20250210 -41.22 960 20250409 5.31 1720 -41.22 20250210 960 5.31 20250409 1720 -41.22 20250210 945 6.98 20240411 0.00 Y 117670 500 310 억 465048 N N 129 N 00 N
12 20250411 140749 51 100.00 KOSDAQ 전기·전자 N N N N N 1000 -2 5 -0.20 20245131 20364 17.91 965 1009 965 1302 702 1002 994.16 0.76 0 -4655 1052 1026 1000 974 948 1040 988 310 300 500 0 1 1 61394681 614 -4.74 1.46 12 0.03 -211.00 684.00 1720 20250210 -41.86 960 20250409 4.17 1720 -41.86 20250210 960 4.17 20250409 1720 -41.86 20250210 945 5.82 20240411 0.00 Y 117670 500 310 억 465048 N N 129 N 00 N