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
121890/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
20250414,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,-16,5,-1.03,42883507,27856,101.07,1550,1560,1520,2010,1084,1548,1539.47,3.78,0,571,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,204,-10.87,1.90,12,0.21,-141.00,808.00,2740,20240416,-44.09,985,20241209,55.53,1620,-5.43,20250325,1213,26.30,20250115,2740,-44.09,20240416,985,55.53,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1552,4,2,0.26,42714827,27746,100.67,1550,1560,1520,2010,1084,1548,1539.49,3.78,0,563,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,206,-11.01,1.92,12,0.21,-141.00,808.00,2740,20240416,-43.36,985,20241209,57.56,1620,-4.20,20250325,1213,27.95,20250115,2740,-43.36,20240416,985,57.56,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,-1,5,-0.06,37087786,24109,87.48,1550,1560,1520,2010,1084,1548,1538.34,3.78,0,800,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,206,-10.97,1.91,12,0.18,-141.00,808.00,2740,20240416,-43.54,985,20241209,57.06,1620,-4.51,20250325,1213,27.54,20250115,2740,-43.54,20240416,985,57.06,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,-16,5,-1.03,33891595,22032,79.94,1550,1560,1520,2010,1084,1548,1538.29,3.78,0,996,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,204,-10.87,1.90,12,0.17,-141.00,808.00,2740,20240416,-44.09,985,20241209,55.53,1620,-5.43,20250325,1213,26.30,20250115,2740,-44.09,20240416,985,55.53,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,120758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,-25,5,-1.61,31315775,20344,73.82,1550,1560,1520,2010,1084,1548,1539.31,3.78,0,1140,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,202,-10.80,1.88,12,0.15,-141.00,808.00,2740,20240416,-44.42,985,20241209,54.62,1620,-5.99,20250325,1213,25.56,20250115,2740,-44.42,20240416,985,54.62,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-23,5,-1.49,27042466,17541,63.65,1550,1560,1520,2010,1084,1548,1541.67,3.78,0,971,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,203,-10.82,1.89,12,0.13,-141.00,808.00,2740,20240416,-44.34,985,20241209,54.82,1620,-5.86,20250325,1213,25.72,20250115,2740,-44.34,20240416,985,54.82,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,100756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,0,3,0.00,17578809,11332,41.12,1550,1560,1548,2010,1084,1548,1551.25,3.78,0,-183,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,206,-10.98,1.92,12,0.09,-141.00,808.00,2740,20240416,-43.50,985,20241209,57.16,1620,-4.44,20250325,1213,27.62,20250115,2740,-43.50,20240416,985,57.16,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250414,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,6,2,0.39,982000,632,2.29,1550,1554,1550,2010,1084,1548,1553.80,3.78,0,0,1589,1568,1545,1524,1501,1579,1535,66,462,500,1050,1,1,13291446,207,-11.02,1.92,12,0.00,-141.00,808.00,2740,20240416,-43.28,985,20241209,57.77,1620,-4.07,20250325,1213,28.11,20250115,2740,-43.28,20240416,985,57.77,20241209,0.00,Y,121890,500,66 억,,502253,N,N,0,N,00,N
20250411,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,26,2,1.71,42665479,27560,40.25,1522,1566,1522,1978,1066,1522,1548.09,3.79,0,-1087,1586,1554,1538,1506,1490,1546,1498,66,456,500,1030,1,1,13291446,206,-10.98,1.92,12,0.21,-141.00,808.00,2740,20240416,-43.50,985,20241209,57.16,1620,-4.44,20250325,1213,27.62,20250115,2740,-43.50,20240416,985,57.16,20241209,0.00,Y,121890,500,66 억,,503246,N,N,0,N,00,N
20250411,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1535,13,2,0.85,42495199,27450,40.09,1522,1566,1522,1978,1066,1522,1548.09,3.79,0,-1085,1586,1554,1538,1506,1490,1546,1498,66,456,500,1030,1,1,13291446,204,-10.89,1.90,12,0.21,-141.00,808.00,2740,20240416,-43.98,985,20241209,55.84,1620,-5.25,20250325,1213,26.55,20250115,2740,-43.98,20240416,985,55.84,20241209,0.00,Y,121890,500,66 억,,503246,N,N,0,N,00,N
20250411,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,31,2,2.04,35466982,22905,33.45,1522,1566,1522,1978,1066,1522,1548.44,3.79,0,-1391,1586,1554,1538,1506,1490,1546,1498,66,456,500,1030,1,1,13291446,206,-11.01,1.92,12,0.17,-141.00,808.00,2740,20240416,-43.32,985,20241209,57.66,1620,-4.14,20250325,1213,28.03,20250115,2740,-43.32,20240416,985,57.66,20241209,0.00,Y,121890,500,66 억,,503246,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 160752 57 100.00 KOSDAQ 전기·전자 N N N N N 1532 -16 5 -1.03 42883507 27856 101.07 1550 1560 1520 2010 1084 1548 1539.47 3.78 0 571 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 204 -10.87 1.90 12 0.21 -141.00 808.00 2740 20240416 -44.09 985 20241209 55.53 1620 -5.43 20250325 1213 26.30 20250115 2740 -44.09 20240416 985 55.53 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
3 20250414 150759 57 100.00 KOSDAQ 전기·전자 N N N N N 1552 4 2 0.26 42714827 27746 100.67 1550 1560 1520 2010 1084 1548 1539.49 3.78 0 563 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 206 -11.01 1.92 12 0.21 -141.00 808.00 2740 20240416 -43.36 985 20241209 57.56 1620 -4.20 20250325 1213 27.95 20250115 2740 -43.36 20240416 985 57.56 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
4 20250414 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 1547 -1 5 -0.06 37087786 24109 87.48 1550 1560 1520 2010 1084 1548 1538.34 3.78 0 800 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 206 -10.97 1.91 12 0.18 -141.00 808.00 2740 20240416 -43.54 985 20241209 57.06 1620 -4.51 20250325 1213 27.54 20250115 2740 -43.54 20240416 985 57.06 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
5 20250414 130756 57 100.00 KOSDAQ 전기·전자 N N N N N 1532 -16 5 -1.03 33891595 22032 79.94 1550 1560 1520 2010 1084 1548 1538.29 3.78 0 996 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 204 -10.87 1.90 12 0.17 -141.00 808.00 2740 20240416 -44.09 985 20241209 55.53 1620 -5.43 20250325 1213 26.30 20250115 2740 -44.09 20240416 985 55.53 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
6 20250414 120758 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 -25 5 -1.61 31315775 20344 73.82 1550 1560 1520 2010 1084 1548 1539.31 3.78 0 1140 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 202 -10.80 1.88 12 0.15 -141.00 808.00 2740 20240416 -44.42 985 20241209 54.62 1620 -5.99 20250325 1213 25.56 20250115 2740 -44.42 20240416 985 54.62 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
7 20250414 110754 57 100.00 KOSDAQ 전기·전자 N N N N N 1525 -23 5 -1.49 27042466 17541 63.65 1550 1560 1520 2010 1084 1548 1541.67 3.78 0 971 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 203 -10.82 1.89 12 0.13 -141.00 808.00 2740 20240416 -44.34 985 20241209 54.82 1620 -5.86 20250325 1213 25.72 20250115 2740 -44.34 20240416 985 54.82 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
8 20250414 100756 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 0 3 0.00 17578809 11332 41.12 1550 1560 1548 2010 1084 1548 1551.25 3.78 0 -183 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 206 -10.98 1.92 12 0.09 -141.00 808.00 2740 20240416 -43.50 985 20241209 57.16 1620 -4.44 20250325 1213 27.62 20250115 2740 -43.50 20240416 985 57.16 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
9 20250414 090757 57 100.00 KOSDAQ 전기·전자 N N N N N 1554 6 2 0.39 982000 632 2.29 1550 1554 1550 2010 1084 1548 1553.80 3.78 0 0 1589 1568 1545 1524 1501 1579 1535 66 462 500 1050 1 1 13291446 207 -11.02 1.92 12 0.00 -141.00 808.00 2740 20240416 -43.28 985 20241209 57.77 1620 -4.07 20250325 1213 28.11 20250115 2740 -43.28 20240416 985 57.77 20241209 0.00 Y 121890 500 66 억 502253 N N 0 N 00 N
10 20250411 160748 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 26 2 1.71 42665479 27560 40.25 1522 1566 1522 1978 1066 1522 1548.09 3.79 0 -1087 1586 1554 1538 1506 1490 1546 1498 66 456 500 1030 1 1 13291446 206 -10.98 1.92 12 0.21 -141.00 808.00 2740 20240416 -43.50 985 20241209 57.16 1620 -4.44 20250325 1213 27.62 20250115 2740 -43.50 20240416 985 57.16 20241209 0.00 Y 121890 500 66 억 503246 N N 0 N 00 N
11 20250411 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 1535 13 2 0.85 42495199 27450 40.09 1522 1566 1522 1978 1066 1522 1548.09 3.79 0 -1085 1586 1554 1538 1506 1490 1546 1498 66 456 500 1030 1 1 13291446 204 -10.89 1.90 12 0.21 -141.00 808.00 2740 20240416 -43.98 985 20241209 55.84 1620 -5.25 20250325 1213 26.55 20250115 2740 -43.98 20240416 985 55.84 20241209 0.00 Y 121890 500 66 억 503246 N N 0 N 00 N
12 20250411 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 1553 31 2 2.04 35466982 22905 33.45 1522 1566 1522 1978 1066 1522 1548.44 3.79 0 -1391 1586 1554 1538 1506 1490 1546 1498 66 456 500 1030 1 1 13291446 206 -11.01 1.92 12 0.17 -141.00 808.00 2740 20240416 -43.32 985 20241209 57.66 1620 -4.14 20250325 1213 28.03 20250115 2740 -43.32 20240416 985 57.66 20241209 0.00 Y 121890 500 66 억 503246 N N 0 N 00 N