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
123010/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
20250414,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,2,2,0.18,384787641,346112,187.03,1111,1128,1090,1453,783,1118,1111.74,0.00,0,37759,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,366,-2.51,1.16,12,1.06,-446.00,965.00,2295,20250107,-51.20,475,20241115,135.79,2295,-51.20,20250107,976,14.75,20250114,2295,-51.20,20250107,475,135.79,20241115,0.01,Y,123010,500,163 억,,0,N,N,19649,N,00,N
20250414,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,2,2,0.18,378676301,340648,184.08,1111,1128,1090,1453,783,1118,1111.64,0.00,0,39807,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,366,-2.51,1.16,12,1.04,-446.00,965.00,2295,20250107,-51.20,475,20241115,135.79,2295,-51.20,20250107,976,14.75,20250114,2295,-51.20,20250107,475,135.79,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,-3,5,-0.27,281838751,254044,137.28,1111,1126,1090,1453,783,1118,1109.41,0.00,0,20971,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,364,-2.50,1.16,12,0.78,-446.00,965.00,2295,20250107,-51.42,475,20241115,134.74,2295,-51.42,20250107,976,14.24,20250114,2295,-51.42,20250107,475,134.74,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,130758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1113,-5,5,-0.45,239495468,215923,116.68,1111,1126,1090,1453,783,1118,1109.17,0.00,0,25969,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,363,-2.50,1.15,12,0.66,-446.00,965.00,2295,20250107,-51.50,475,20241115,134.32,2295,-51.50,20250107,976,14.04,20250114,2295,-51.50,20250107,475,134.32,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,-2,5,-0.18,205352186,185205,100.08,1111,1126,1090,1453,783,1118,1108.78,0.00,0,19456,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,364,-2.50,1.16,12,0.57,-446.00,965.00,2295,20250107,-51.37,475,20241115,134.95,2295,-51.37,20250107,976,14.34,20250114,2295,-51.37,20250107,475,134.95,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1108,-10,5,-0.89,177527464,160212,86.58,1111,1126,1090,1453,783,1118,1108.08,0.00,0,20160,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,362,-2.48,1.15,12,0.49,-446.00,965.00,2295,20250107,-51.72,475,20241115,133.26,2295,-51.72,20250107,976,13.52,20250114,2295,-51.72,20250107,475,133.26,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,100759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,-12,5,-1.07,149606088,135022,72.96,1111,1126,1090,1453,783,1118,1108.01,0.00,0,15619,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,361,-2.48,1.15,12,0.41,-446.00,965.00,2295,20250107,-51.81,475,20241115,132.84,2295,-51.81,20250107,976,13.32,20250114,2295,-51.81,20250107,475,132.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250414,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,-16,5,-1.43,57378659,52075,28.14,1111,1117,1090,1453,783,1118,1101.85,0.00,0,-18113,1163,1140,1096,1073,1029,1152,1085,163,335,500,670,1,1,32658542,360,-2.47,1.14,12,0.16,-446.00,965.00,2295,20250107,-51.98,475,20241115,132.00,2295,-51.98,20250107,976,12.91,20250114,2295,-51.98,20250107,475,132.00,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250411,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,22,2,2.01,200912057,184656,41.86,1053,1119,1052,1424,768,1096,1088.03,0.00,0,-733,1166,1130,1090,1054,1014,1111,1035,163,328,500,650,1,1,32658542,365,-2.51,1.16,12,0.57,-446.00,965.00,2295,20250107,-51.29,475,20241115,135.37,2295,-51.29,20250107,976,14.55,20250114,2295,-51.29,20250107,475,135.37,20241115,0.01,Y,123010,500,163 억,,0,N,N,14016,N,00,N
20250411,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,10,2,0.91,186082458,171344,38.84,1053,1119,1052,1424,768,1096,1086.02,0.00,0,3626,1166,1130,1090,1054,1014,1111,1035,163,328,500,650,1,1,32658542,361,-2.48,1.15,12,0.52,-446.00,965.00,2295,20250107,-51.81,475,20241115,132.84,2295,-51.81,20250107,976,13.32,20250114,2295,-51.81,20250107,475,132.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,2061,N,00,N
20250411,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,11,2,1.00,157749185,145642,33.02,1053,1119,1052,1424,768,1096,1083.13,0.00,0,7642,1166,1130,1090,1054,1014,1111,1035,163,328,500,650,1,1,32658542,362,-2.48,1.15,12,0.45,-446.00,965.00,2295,20250107,-51.76,475,20241115,133.05,2295,-51.76,20250107,976,13.42,20250114,2295,-51.76,20250107,475,133.05,20241115,0.01,Y,123010,500,163 억,,0,N,N,2061,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 160755 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 2 2 0.18 384787641 346112 187.03 1111 1128 1090 1453 783 1118 1111.74 0.00 0 37759 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 366 -2.51 1.16 12 1.06 -446.00 965.00 2295 20250107 -51.20 475 20241115 135.79 2295 -51.20 20250107 976 14.75 20250114 2295 -51.20 20250107 475 135.79 20241115 0.01 Y 123010 500 163 억 0 N N 19649 N 00 N
3 20250414 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 1120 2 2 0.18 378676301 340648 184.08 1111 1128 1090 1453 783 1118 1111.64 0.00 0 39807 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 366 -2.51 1.16 12 1.04 -446.00 965.00 2295 20250107 -51.20 475 20241115 135.79 2295 -51.20 20250107 976 14.75 20250114 2295 -51.20 20250107 475 135.79 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
4 20250414 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 1115 -3 5 -0.27 281838751 254044 137.28 1111 1126 1090 1453 783 1118 1109.41 0.00 0 20971 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 364 -2.50 1.16 12 0.78 -446.00 965.00 2295 20250107 -51.42 475 20241115 134.74 2295 -51.42 20250107 976 14.24 20250114 2295 -51.42 20250107 475 134.74 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
5 20250414 130758 57 100.00 KOSDAQ 전기·전자 N N N N N 1113 -5 5 -0.45 239495468 215923 116.68 1111 1126 1090 1453 783 1118 1109.17 0.00 0 25969 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 363 -2.50 1.15 12 0.66 -446.00 965.00 2295 20250107 -51.50 475 20241115 134.32 2295 -51.50 20250107 976 14.04 20250114 2295 -51.50 20250107 475 134.32 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
6 20250414 120801 57 100.00 KOSDAQ 전기·전자 N N N N N 1116 -2 5 -0.18 205352186 185205 100.08 1111 1126 1090 1453 783 1118 1108.78 0.00 0 19456 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 364 -2.50 1.16 12 0.57 -446.00 965.00 2295 20250107 -51.37 475 20241115 134.95 2295 -51.37 20250107 976 14.34 20250114 2295 -51.37 20250107 475 134.95 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
7 20250414 110757 57 100.00 KOSDAQ 전기·전자 N N N N N 1108 -10 5 -0.89 177527464 160212 86.58 1111 1126 1090 1453 783 1118 1108.08 0.00 0 20160 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 362 -2.48 1.15 12 0.49 -446.00 965.00 2295 20250107 -51.72 475 20241115 133.26 2295 -51.72 20250107 976 13.52 20250114 2295 -51.72 20250107 475 133.26 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
8 20250414 100759 57 100.00 KOSDAQ 전기·전자 N N N N N 1106 -12 5 -1.07 149606088 135022 72.96 1111 1126 1090 1453 783 1118 1108.01 0.00 0 15619 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 361 -2.48 1.15 12 0.41 -446.00 965.00 2295 20250107 -51.81 475 20241115 132.84 2295 -51.81 20250107 976 13.32 20250114 2295 -51.81 20250107 475 132.84 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
9 20250414 090800 57 100.00 KOSDAQ 전기·전자 N N N N N 1102 -16 5 -1.43 57378659 52075 28.14 1111 1117 1090 1453 783 1118 1101.85 0.00 0 -18113 1163 1140 1096 1073 1029 1152 1085 163 335 500 670 1 1 32658542 360 -2.47 1.14 12 0.16 -446.00 965.00 2295 20250107 -51.98 475 20241115 132.00 2295 -51.98 20250107 976 12.91 20250114 2295 -51.98 20250107 475 132.00 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
10 20250411 160751 57 100.00 KOSDAQ 전기·전자 N N N N N 1118 22 2 2.01 200912057 184656 41.86 1053 1119 1052 1424 768 1096 1088.03 0.00 0 -733 1166 1130 1090 1054 1014 1111 1035 163 328 500 650 1 1 32658542 365 -2.51 1.16 12 0.57 -446.00 965.00 2295 20250107 -51.29 475 20241115 135.37 2295 -51.29 20250107 976 14.55 20250114 2295 -51.29 20250107 475 135.37 20241115 0.01 Y 123010 500 163 억 0 N N 14016 N 00 N
11 20250411 150758 57 100.00 KOSDAQ 전기·전자 N N N N N 1106 10 2 0.91 186082458 171344 38.84 1053 1119 1052 1424 768 1096 1086.02 0.00 0 3626 1166 1130 1090 1054 1014 1111 1035 163 328 500 650 1 1 32658542 361 -2.48 1.15 12 0.52 -446.00 965.00 2295 20250107 -51.81 475 20241115 132.84 2295 -51.81 20250107 976 13.32 20250114 2295 -51.81 20250107 475 132.84 20241115 0.01 Y 123010 500 163 억 0 N N 2061 N 00 N
12 20250411 140757 57 100.00 KOSDAQ 전기·전자 N N N N N 1107 11 2 1.00 157749185 145642 33.02 1053 1119 1052 1424 768 1096 1083.13 0.00 0 7642 1166 1130 1090 1054 1014 1111 1035 163 328 500 650 1 1 32658542 362 -2.48 1.15 12 0.45 -446.00 965.00 2295 20250107 -51.76 475 20241115 133.05 2295 -51.76 20250107 976 13.42 20250114 2295 -51.76 20250107 475 133.05 20241115 0.01 Y 123010 500 163 억 0 N N 2061 N 00 N