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
119850/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
20250414,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,1630,2,9.62,19044647295,1051904,80.44,17120,18700,16830,22000,11870,16950,18104.59,2.47,0,-14350,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,3056,7.94,1.84,12,6.39,2340.00,10074.00,18770,20250219,-1.01,4845,20241031,283.49,18770,-1.01,20250219,7820,137.60,20250103,18770,-1.01,20250219,4845,283.49,20241031,5.51,Y,119850,500,83 억,,405523,N,N,22613,N,00,N
20250414,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18580,1630,2,9.62,18459024480,1020321,78.02,17120,18700,16830,22000,11870,16950,18091.39,2.47,0,-17629,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,3056,7.94,1.84,12,6.20,2340.00,10074.00,18770,20250219,-1.01,4845,20241031,283.49,18770,-1.01,20250219,7820,137.60,20250103,18770,-1.01,20250219,4845,283.49,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18590,1640,2,9.68,16435068060,910632,69.63,17120,18700,16830,22000,11870,16950,18047.98,2.47,0,-32364,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,3058,7.94,1.85,12,5.54,2340.00,10074.00,18770,20250219,-0.96,4845,20241031,283.69,18770,-0.96,20250219,7820,137.72,20250103,18770,-0.96,20250219,4845,283.69,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18640,1690,2,9.97,14484925635,805784,61.62,17120,18690,16830,22000,11870,16950,17976.19,2.47,0,-19099,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,3066,7.97,1.85,12,4.90,2340.00,10074.00,18770,20250219,-0.69,4845,20241031,284.73,18770,-0.69,20250219,7820,138.36,20250103,18770,-0.69,20250219,4845,284.73,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18490,1540,2,9.09,12162448230,680169,52.01,17120,18600,16830,22000,11870,16950,17881.51,2.47,0,-22231,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,3041,7.90,1.84,12,4.14,2340.00,10074.00,18770,20250219,-1.49,4845,20241031,281.63,18770,-1.49,20250219,7820,136.45,20250103,18770,-1.49,20250219,4845,281.63,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18110,1160,2,6.84,9912507050,557760,42.65,17120,18470,16830,22000,11870,16950,17771.99,2.47,0,-29599,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,2979,7.74,1.80,12,3.39,2340.00,10074.00,18770,20250219,-3.52,4845,20241031,273.79,18770,-3.52,20250219,7820,131.59,20250103,18770,-3.52,20250219,4845,273.79,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17650,700,2,4.13,4562924695,262331,20.06,17120,17770,16830,22000,11870,16950,17393.77,2.47,0,-28956,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,2903,7.54,1.75,12,1.59,2340.00,10074.00,18770,20250219,-5.97,4845,20241031,264.29,18770,-5.97,20250219,7820,125.70,20250103,18770,-5.97,20250219,4845,264.29,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250414,090755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,340,2,2.01,1028989750,60263,4.61,17120,17390,16830,22000,11870,16950,17074.98,2.47,0,-20485,18583,17766,16383,15566,14183,18175,15975,84,5050,500,10840,10,1,16448909,2844,7.39,1.72,12,0.37,2340.00,10074.00,18770,20250219,-7.88,4845,20241031,256.86,18770,-7.88,20250219,7820,121.10,20250103,18770,-7.88,20250219,4845,256.86,20241031,5.51,Y,119850,500,83 억,,405523,N,N,28351,N,00,N
20250411,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,1610,2,10.50,21648905920,1307760,445.21,15050,17200,15000,19940,10740,15340,16554.09,2.03,0,104998,16133,15736,15193,14796,14253,15935,14995,84,4600,500,9810,10,1,16448909,2788,7.24,1.68,12,7.95,2340.00,10074.00,18770,20250219,-9.70,4845,20241031,249.85,18770,-9.70,20250219,7820,116.75,20250103,18770,-9.70,20250219,4845,249.85,20241031,5.45,Y,119850,500,83 억,,334199,N,N,28351,N,00,N
20250411,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,1510,2,9.84,20839878850,1259847,428.90,15050,17200,15000,19940,10740,15340,16541.60,2.03,0,96250,16133,15736,15193,14796,14253,15935,14995,84,4600,500,9810,10,1,16448909,2772,7.20,1.67,12,7.66,2340.00,10074.00,18770,20250219,-10.23,4845,20241031,247.78,18770,-10.23,20250219,7820,115.47,20250103,18770,-10.23,20250219,4845,247.78,20241031,5.45,Y,119850,500,83 억,,334199,N,N,14257,N,00,N
20250411,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,1360,2,8.87,18857377630,1141002,388.44,15050,17200,15000,19940,10740,15340,16527.03,2.03,0,69686,16133,15736,15193,14796,14253,15935,14995,84,4600,500,9810,10,1,16448909,2747,7.14,1.66,12,6.94,2340.00,10074.00,18770,20250219,-11.03,4845,20241031,244.69,18770,-11.03,20250219,7820,113.55,20250103,18770,-11.03,20250219,4845,244.69,20241031,5.45,Y,119850,500,83 억,,334199,N,N,14257,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 160750 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 1630 2 9.62 19044647295 1051904 80.44 17120 18700 16830 22000 11870 16950 18104.59 2.47 0 -14350 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 3056 7.94 1.84 12 6.39 2340.00 10074.00 18770 20250219 -1.01 4845 20241031 283.49 18770 -1.01 20250219 7820 137.60 20250103 18770 -1.01 20250219 4845 283.49 20241031 5.51 Y 119850 500 83 억 405523 N N 22613 N 00 N
3 20250414 150757 57 100.00 KOSDAQ 전기·전자 N N N N N 18580 1630 2 9.62 18459024480 1020321 78.02 17120 18700 16830 22000 11870 16950 18091.39 2.47 0 -17629 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 3056 7.94 1.84 12 6.20 2340.00 10074.00 18770 20250219 -1.01 4845 20241031 283.49 18770 -1.01 20250219 7820 137.60 20250103 18770 -1.01 20250219 4845 283.49 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
4 20250414 140755 57 100.00 KOSDAQ 전기·전자 N N N N N 18590 1640 2 9.68 16435068060 910632 69.63 17120 18700 16830 22000 11870 16950 18047.98 2.47 0 -32364 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 3058 7.94 1.85 12 5.54 2340.00 10074.00 18770 20250219 -0.96 4845 20241031 283.69 18770 -0.96 20250219 7820 137.72 20250103 18770 -0.96 20250219 4845 283.69 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
5 20250414 130753 57 100.00 KOSDAQ 전기·전자 N N N N N 18640 1690 2 9.97 14484925635 805784 61.62 17120 18690 16830 22000 11870 16950 17976.19 2.47 0 -19099 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 3066 7.97 1.85 12 4.90 2340.00 10074.00 18770 20250219 -0.69 4845 20241031 284.73 18770 -0.69 20250219 7820 138.36 20250103 18770 -0.69 20250219 4845 284.73 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
6 20250414 120756 57 100.00 KOSDAQ 전기·전자 N N N N N 18490 1540 2 9.09 12162448230 680169 52.01 17120 18600 16830 22000 11870 16950 17881.51 2.47 0 -22231 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 3041 7.90 1.84 12 4.14 2340.00 10074.00 18770 20250219 -1.49 4845 20241031 281.63 18770 -1.49 20250219 7820 136.45 20250103 18770 -1.49 20250219 4845 281.63 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
7 20250414 110752 57 100.00 KOSDAQ 전기·전자 N N N N N 18110 1160 2 6.84 9912507050 557760 42.65 17120 18470 16830 22000 11870 16950 17771.99 2.47 0 -29599 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 2979 7.74 1.80 12 3.39 2340.00 10074.00 18770 20250219 -3.52 4845 20241031 273.79 18770 -3.52 20250219 7820 131.59 20250103 18770 -3.52 20250219 4845 273.79 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
8 20250414 100754 57 100.00 KOSDAQ 전기·전자 N N N N N 17650 700 2 4.13 4562924695 262331 20.06 17120 17770 16830 22000 11870 16950 17393.77 2.47 0 -28956 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 2903 7.54 1.75 12 1.59 2340.00 10074.00 18770 20250219 -5.97 4845 20241031 264.29 18770 -5.97 20250219 7820 125.70 20250103 18770 -5.97 20250219 4845 264.29 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
9 20250414 090755 57 100.00 KOSDAQ 전기·전자 N N N N N 17290 340 2 2.01 1028989750 60263 4.61 17120 17390 16830 22000 11870 16950 17074.98 2.47 0 -20485 18583 17766 16383 15566 14183 18175 15975 84 5050 500 10840 10 1 16448909 2844 7.39 1.72 12 0.37 2340.00 10074.00 18770 20250219 -7.88 4845 20241031 256.86 18770 -7.88 20250219 7820 121.10 20250103 18770 -7.88 20250219 4845 256.86 20241031 5.51 Y 119850 500 83 억 405523 N N 28351 N 00 N
10 20250411 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 1610 2 10.50 21648905920 1307760 445.21 15050 17200 15000 19940 10740 15340 16554.09 2.03 0 104998 16133 15736 15193 14796 14253 15935 14995 84 4600 500 9810 10 1 16448909 2788 7.24 1.68 12 7.95 2340.00 10074.00 18770 20250219 -9.70 4845 20241031 249.85 18770 -9.70 20250219 7820 116.75 20250103 18770 -9.70 20250219 4845 249.85 20241031 5.45 Y 119850 500 83 억 334199 N N 28351 N 00 N
11 20250411 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 16850 1510 2 9.84 20839878850 1259847 428.90 15050 17200 15000 19940 10740 15340 16541.60 2.03 0 96250 16133 15736 15193 14796 14253 15935 14995 84 4600 500 9810 10 1 16448909 2772 7.20 1.67 12 7.66 2340.00 10074.00 18770 20250219 -10.23 4845 20241031 247.78 18770 -10.23 20250219 7820 115.47 20250103 18770 -10.23 20250219 4845 247.78 20241031 5.45 Y 119850 500 83 억 334199 N N 14257 N 00 N
12 20250411 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 16700 1360 2 8.87 18857377630 1141002 388.44 15050 17200 15000 19940 10740 15340 16527.03 2.03 0 69686 16133 15736 15193 14796 14253 15935 14995 84 4600 500 9810 10 1 16448909 2747 7.14 1.66 12 6.94 2340.00 10074.00 18770 20250219 -11.03 4845 20241031 244.69 18770 -11.03 20250219 7820 113.55 20250103 18770 -11.03 20250219 4845 244.69 20241031 5.45 Y 119850 500 83 억 334199 N N 14257 N 00 N