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
123860/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
20250414,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19190,350,2,1.86,189649390,9921,52.88,18860,19190,18860,24450,13190,18840,19115.96,3.83,0,4246,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2326,12.31,3.20,12,0.08,1559.00,5997.00,35050,20240624,-45.25,17180,20240805,11.70,23400,-17.99,20250120,17790,7.87,20250409,35050,-45.25,20240624,17180,11.70,20240805,2.41,Y,123860,500,60 억,,463848,N,N,375,N,00,N
20250414,150804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19140,300,2,1.59,184463300,9650,51.44,18860,19190,18860,24450,13190,18840,19115.37,3.83,0,4071,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2320,12.28,3.19,12,0.08,1559.00,5997.00,35050,20240624,-45.39,17180,20240805,11.41,23400,-18.21,20250120,17790,7.59,20250409,35050,-45.39,20240624,17180,11.41,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,250,2,1.33,152660480,7985,42.56,18860,19190,18860,24450,13190,18840,19118.41,3.83,0,2949,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2314,12.25,3.18,12,0.07,1559.00,5997.00,35050,20240624,-45.53,17180,20240805,11.12,23400,-18.42,20250120,17790,7.31,20250409,35050,-45.53,20240624,17180,11.12,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,130801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,320,2,1.70,112577030,5891,31.40,18860,19190,18860,24450,13190,18840,19110.00,3.83,0,2649,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2323,12.29,3.19,12,0.05,1559.00,5997.00,35050,20240624,-45.34,17180,20240805,11.53,23400,-18.12,20250120,17790,7.70,20250409,35050,-45.34,20240624,17180,11.53,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,120804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,340,2,1.80,104527310,5471,29.16,18860,19190,18860,24450,13190,18840,19105.70,3.83,0,2720,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2325,12.30,3.20,12,0.05,1559.00,5997.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,17790,7.81,20250409,35050,-45.28,20240624,17180,11.64,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,110800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,280,2,1.49,89102630,4666,24.87,18860,19150,18860,24450,13190,18840,19096.15,3.83,0,2150,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2318,12.26,3.19,12,0.04,1559.00,5997.00,35050,20240624,-45.45,17180,20240805,11.29,23400,-18.29,20250120,17790,7.48,20250409,35050,-45.45,20240624,17180,11.29,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,100802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,310,2,1.65,45965610,2413,12.86,18860,19150,18860,24450,13190,18840,19049.15,3.83,0,174,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2322,12.28,3.19,12,0.02,1559.00,5997.00,35050,20240624,-45.36,17180,20240805,11.47,23400,-18.16,20250120,17790,7.64,20250409,35050,-45.36,20240624,17180,11.47,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250414,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,250,2,1.33,7589370,399,2.13,18860,19090,18860,24450,13190,18840,19020.98,3.83,0,-283,20966,19902,19136,18072,17306,20435,18605,61,5610,500,13180,10,1,12123415,2314,12.25,3.18,12,0.00,1559.00,5997.00,35050,20240624,-45.53,17180,20240805,11.12,23400,-18.42,20250120,17790,7.31,20250409,35050,-45.53,20240624,17180,11.12,20240805,2.41,Y,123860,500,60 억,,463848,N,N,782,N,00,N
20250411,160753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,420,2,2.28,350914230,18760,187.81,18420,20200,18370,23900,12900,18420,18705.41,3.77,0,7126,19033,18726,18543,18236,18053,18635,18145,61,5480,500,12890,10,1,12123415,2284,12.08,3.14,12,0.15,1559.00,5997.00,35050,20240624,-46.25,17180,20240805,9.66,23400,-19.49,20250120,17790,5.90,20250409,35050,-46.25,20240624,17180,9.66,20240805,2.44,Y,123860,500,60 억,,456599,N,N,782,N,00,N
20250411,150800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18780,360,2,1.95,347565750,18582,186.02,18420,20200,18370,23900,12900,18420,18704.43,3.77,0,7173,19033,18726,18543,18236,18053,18635,18145,61,5480,500,12890,10,1,12123415,2277,12.05,3.13,12,0.15,1559.00,5997.00,35050,20240624,-46.42,17180,20240805,9.31,23400,-19.74,20250120,17790,5.56,20250409,35050,-46.42,20240624,17180,9.31,20240805,2.44,Y,123860,500,60 억,,456599,N,N,907,N,00,N
20250411,140759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,270,2,1.47,338759220,18111,181.31,18420,20200,18370,23900,12900,18420,18704.61,3.77,0,7148,19033,18726,18543,18236,18053,18635,18145,61,5480,500,12890,10,1,12123415,2266,11.99,3.12,12,0.15,1559.00,5997.00,35050,20240624,-46.68,17180,20240805,8.79,23400,-20.13,20250120,17790,5.06,20250409,35050,-46.68,20240624,17180,8.79,20240805,2.44,Y,123860,500,60 억,,456599,N,N,907,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 160758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19190 350 2 1.86 189649390 9921 52.88 18860 19190 18860 24450 13190 18840 19115.96 3.83 0 4246 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2326 12.31 3.20 12 0.08 1559.00 5997.00 35050 20240624 -45.25 17180 20240805 11.70 23400 -17.99 20250120 17790 7.87 20250409 35050 -45.25 20240624 17180 11.70 20240805 2.41 Y 123860 500 60 억 463848 N N 375 N 00 N
3 20250414 150804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19140 300 2 1.59 184463300 9650 51.44 18860 19190 18860 24450 13190 18840 19115.37 3.83 0 4071 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2320 12.28 3.19 12 0.08 1559.00 5997.00 35050 20240624 -45.39 17180 20240805 11.41 23400 -18.21 20250120 17790 7.59 20250409 35050 -45.39 20240624 17180 11.41 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
4 20250414 140803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 250 2 1.33 152660480 7985 42.56 18860 19190 18860 24450 13190 18840 19118.41 3.83 0 2949 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2314 12.25 3.18 12 0.07 1559.00 5997.00 35050 20240624 -45.53 17180 20240805 11.12 23400 -18.42 20250120 17790 7.31 20250409 35050 -45.53 20240624 17180 11.12 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
5 20250414 130801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19160 320 2 1.70 112577030 5891 31.40 18860 19190 18860 24450 13190 18840 19110.00 3.83 0 2649 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2323 12.29 3.19 12 0.05 1559.00 5997.00 35050 20240624 -45.34 17180 20240805 11.53 23400 -18.12 20250120 17790 7.70 20250409 35050 -45.34 20240624 17180 11.53 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
6 20250414 120804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19180 340 2 1.80 104527310 5471 29.16 18860 19190 18860 24450 13190 18840 19105.70 3.83 0 2720 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2325 12.30 3.20 12 0.05 1559.00 5997.00 35050 20240624 -45.28 17180 20240805 11.64 23400 -18.03 20250120 17790 7.81 20250409 35050 -45.28 20240624 17180 11.64 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
7 20250414 110800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19120 280 2 1.49 89102630 4666 24.87 18860 19150 18860 24450 13190 18840 19096.15 3.83 0 2150 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2318 12.26 3.19 12 0.04 1559.00 5997.00 35050 20240624 -45.45 17180 20240805 11.29 23400 -18.29 20250120 17790 7.48 20250409 35050 -45.45 20240624 17180 11.29 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
8 20250414 100802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19150 310 2 1.65 45965610 2413 12.86 18860 19150 18860 24450 13190 18840 19049.15 3.83 0 174 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2322 12.28 3.19 12 0.02 1559.00 5997.00 35050 20240624 -45.36 17180 20240805 11.47 23400 -18.16 20250120 17790 7.64 20250409 35050 -45.36 20240624 17180 11.47 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
9 20250414 090802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19090 250 2 1.33 7589370 399 2.13 18860 19090 18860 24450 13190 18840 19020.98 3.83 0 -283 20966 19902 19136 18072 17306 20435 18605 61 5610 500 13180 10 1 12123415 2314 12.25 3.18 12 0.00 1559.00 5997.00 35050 20240624 -45.53 17180 20240805 11.12 23400 -18.42 20250120 17790 7.31 20250409 35050 -45.53 20240624 17180 11.12 20240805 2.41 Y 123860 500 60 억 463848 N N 782 N 00 N
10 20250411 160753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18840 420 2 2.28 350914230 18760 187.81 18420 20200 18370 23900 12900 18420 18705.41 3.77 0 7126 19033 18726 18543 18236 18053 18635 18145 61 5480 500 12890 10 1 12123415 2284 12.08 3.14 12 0.15 1559.00 5997.00 35050 20240624 -46.25 17180 20240805 9.66 23400 -19.49 20250120 17790 5.90 20250409 35050 -46.25 20240624 17180 9.66 20240805 2.44 Y 123860 500 60 억 456599 N N 782 N 00 N
11 20250411 150800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18780 360 2 1.95 347565750 18582 186.02 18420 20200 18370 23900 12900 18420 18704.43 3.77 0 7173 19033 18726 18543 18236 18053 18635 18145 61 5480 500 12890 10 1 12123415 2277 12.05 3.13 12 0.15 1559.00 5997.00 35050 20240624 -46.42 17180 20240805 9.31 23400 -19.74 20250120 17790 5.56 20250409 35050 -46.42 20240624 17180 9.31 20240805 2.44 Y 123860 500 60 억 456599 N N 907 N 00 N
12 20250411 140759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 270 2 1.47 338759220 18111 181.31 18420 20200 18370 23900 12900 18420 18704.61 3.77 0 7148 19033 18726 18543 18236 18053 18635 18145 61 5480 500 12890 10 1 12123415 2266 11.99 3.12 12 0.15 1559.00 5997.00 35050 20240624 -46.68 17180 20240805 8.79 23400 -20.13 20250120 17790 5.06 20250409 35050 -46.68 20240624 17180 8.79 20240805 2.44 Y 123860 500 60 억 456599 N N 907 N 00 N