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
125210/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
20250414,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,100,2,1.92,228780965,43439,219.06,5290,5310,5210,6760,3640,5200,5266.71,1.64,0,9560,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,874,41.09,1.24,12,0.26,129.00,4286.00,12830,20240605,-58.69,4630,20250409,14.47,7270,-27.10,20250207,4630,14.47,20250409,12830,-58.69,20240605,4630,14.47,20250409,4.23,Y,125210,500,82 억,,271268,N,N,2448,N,00,N
20250414,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,90,2,1.73,210793805,40042,201.93,5290,5310,5210,6760,3640,5200,5264.32,1.64,0,9634,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,873,41.01,1.23,12,0.24,129.00,4286.00,12830,20240605,-58.77,4630,20250409,14.25,7270,-27.24,20250207,4630,14.25,20250409,12830,-58.77,20240605,4630,14.25,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,80,2,1.54,165171975,31394,158.32,5290,5310,5210,6760,3640,5200,5261.26,1.64,0,9778,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,871,40.93,1.23,12,0.19,129.00,4286.00,12830,20240605,-58.85,4630,20250409,14.04,7270,-27.37,20250207,4630,14.04,20250409,12830,-58.85,20240605,4630,14.04,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,60,2,1.15,139833935,26563,133.95,5290,5310,5210,6760,3640,5200,5264.24,1.64,0,6475,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,868,40.78,1.23,12,0.16,129.00,4286.00,12830,20240605,-59.00,4630,20250409,13.61,7270,-27.65,20250207,4630,13.61,20250409,12830,-59.00,20240605,4630,13.61,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,120805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,110,2,2.12,100166405,19015,95.89,5290,5310,5210,6760,3640,5200,5267.76,1.64,0,4417,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,876,41.16,1.24,12,0.12,129.00,4286.00,12830,20240605,-58.61,4630,20250409,14.69,7270,-26.96,20250207,4630,14.69,20250409,12830,-58.61,20240605,4630,14.69,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,110801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,50,2,0.96,74246825,14093,71.07,5290,5300,5210,6760,3640,5200,5268.35,1.64,0,3754,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,866,40.70,1.22,12,0.09,129.00,4286.00,12830,20240605,-59.08,4630,20250409,13.39,7270,-27.79,20250207,4630,13.39,20250409,12830,-59.08,20240605,4630,13.39,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,100803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,60,2,1.15,61615045,11686,58.93,5290,5300,5210,6760,3640,5200,5272.55,1.64,0,2662,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,868,40.78,1.23,12,0.07,129.00,4286.00,12830,20240605,-59.00,4630,20250409,13.61,7270,-27.65,20250207,4630,13.61,20250409,12830,-59.00,20240605,4630,13.61,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250414,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,90,2,1.73,17216390,3266,16.47,5290,5300,5210,6760,3640,5200,5271.40,1.64,0,-632,5380,5290,5140,5050,4900,5335,5095,82,1560,500,3640,10,1,16496790,873,41.01,1.23,12,0.02,129.00,4286.00,12830,20240605,-58.77,4630,20250409,14.25,7270,-27.24,20250207,4630,14.25,20250409,12830,-58.77,20240605,4630,14.25,20250409,4.23,Y,125210,500,82 억,,271268,N,N,498,N,00,N
20250411,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,100,2,1.96,101470705,19830,33.75,4990,5230,4990,6630,3570,5100,5117.03,1.60,0,8165,5260,5180,5100,5020,4940,5140,4980,82,1530,500,3570,10,1,16496790,858,40.31,1.21,12,0.12,129.00,4286.00,12830,20240605,-59.47,4630,20250409,12.31,7270,-28.47,20250207,4630,12.31,20250409,12830,-59.47,20240605,4630,12.31,20250409,4.20,Y,125210,500,82 억,,263131,N,N,498,N,00,N
20250411,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,80,2,1.57,94237715,18437,31.38,4990,5230,4990,6630,3570,5100,5111.34,1.60,0,8431,5260,5180,5100,5020,4940,5140,4980,82,1530,500,3570,10,1,16496790,855,40.16,1.21,12,0.11,129.00,4286.00,12830,20240605,-59.63,4630,20250409,11.88,7270,-28.75,20250207,4630,11.88,20250409,12830,-59.63,20240605,4630,11.88,20250409,4.20,Y,125210,500,82 억,,263131,N,N,4293,N,00,N
20250411,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,72804365,14291,24.33,4990,5190,4990,6630,3570,5100,5094.42,1.60,0,7606,5260,5180,5100,5020,4940,5140,4980,82,1530,500,3570,10,1,16496790,851,40.00,1.20,12,0.09,129.00,4286.00,12830,20240605,-59.78,4630,20250409,11.45,7270,-29.02,20250207,4630,11.45,20250409,12830,-59.78,20240605,4630,11.45,20250409,4.20,Y,125210,500,82 억,,263131,N,N,4293,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 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 100 2 1.92 228780965 43439 219.06 5290 5310 5210 6760 3640 5200 5266.71 1.64 0 9560 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 874 41.09 1.24 12 0.26 129.00 4286.00 12830 20240605 -58.69 4630 20250409 14.47 7270 -27.10 20250207 4630 14.47 20250409 12830 -58.69 20240605 4630 14.47 20250409 4.23 Y 125210 500 82 억 271268 N N 2448 N 00 N
3 20250414 150805 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 90 2 1.73 210793805 40042 201.93 5290 5310 5210 6760 3640 5200 5264.32 1.64 0 9634 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 873 41.01 1.23 12 0.24 129.00 4286.00 12830 20240605 -58.77 4630 20250409 14.25 7270 -27.24 20250207 4630 14.25 20250409 12830 -58.77 20240605 4630 14.25 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
4 20250414 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 80 2 1.54 165171975 31394 158.32 5290 5310 5210 6760 3640 5200 5261.26 1.64 0 9778 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 871 40.93 1.23 12 0.19 129.00 4286.00 12830 20240605 -58.85 4630 20250409 14.04 7270 -27.37 20250207 4630 14.04 20250409 12830 -58.85 20240605 4630 14.04 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
5 20250414 130802 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 60 2 1.15 139833935 26563 133.95 5290 5310 5210 6760 3640 5200 5264.24 1.64 0 6475 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 868 40.78 1.23 12 0.16 129.00 4286.00 12830 20240605 -59.00 4630 20250409 13.61 7270 -27.65 20250207 4630 13.61 20250409 12830 -59.00 20240605 4630 13.61 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
6 20250414 120805 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 110 2 2.12 100166405 19015 95.89 5290 5310 5210 6760 3640 5200 5267.76 1.64 0 4417 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 876 41.16 1.24 12 0.12 129.00 4286.00 12830 20240605 -58.61 4630 20250409 14.69 7270 -26.96 20250207 4630 14.69 20250409 12830 -58.61 20240605 4630 14.69 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
7 20250414 110801 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 50 2 0.96 74246825 14093 71.07 5290 5300 5210 6760 3640 5200 5268.35 1.64 0 3754 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 866 40.70 1.22 12 0.09 129.00 4286.00 12830 20240605 -59.08 4630 20250409 13.39 7270 -27.79 20250207 4630 13.39 20250409 12830 -59.08 20240605 4630 13.39 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
8 20250414 100803 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 60 2 1.15 61615045 11686 58.93 5290 5300 5210 6760 3640 5200 5272.55 1.64 0 2662 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 868 40.78 1.23 12 0.07 129.00 4286.00 12830 20240605 -59.00 4630 20250409 13.61 7270 -27.65 20250207 4630 13.61 20250409 12830 -59.00 20240605 4630 13.61 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
9 20250414 090803 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 90 2 1.73 17216390 3266 16.47 5290 5300 5210 6760 3640 5200 5271.40 1.64 0 -632 5380 5290 5140 5050 4900 5335 5095 82 1560 500 3640 10 1 16496790 873 41.01 1.23 12 0.02 129.00 4286.00 12830 20240605 -58.77 4630 20250409 14.25 7270 -27.24 20250207 4630 14.25 20250409 12830 -58.77 20240605 4630 14.25 20250409 4.23 Y 125210 500 82 억 271268 N N 498 N 00 N
10 20250411 160754 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 100 2 1.96 101470705 19830 33.75 4990 5230 4990 6630 3570 5100 5117.03 1.60 0 8165 5260 5180 5100 5020 4940 5140 4980 82 1530 500 3570 10 1 16496790 858 40.31 1.21 12 0.12 129.00 4286.00 12830 20240605 -59.47 4630 20250409 12.31 7270 -28.47 20250207 4630 12.31 20250409 12830 -59.47 20240605 4630 12.31 20250409 4.20 Y 125210 500 82 억 263131 N N 498 N 00 N
11 20250411 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 5180 80 2 1.57 94237715 18437 31.38 4990 5230 4990 6630 3570 5100 5111.34 1.60 0 8431 5260 5180 5100 5020 4940 5140 4980 82 1530 500 3570 10 1 16496790 855 40.16 1.21 12 0.11 129.00 4286.00 12830 20240605 -59.63 4630 20250409 11.88 7270 -28.75 20250207 4630 11.88 20250409 12830 -59.63 20240605 4630 11.88 20250409 4.20 Y 125210 500 82 억 263131 N N 4293 N 00 N
12 20250411 140800 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 72804365 14291 24.33 4990 5190 4990 6630 3570 5100 5094.42 1.60 0 7606 5260 5180 5100 5020 4940 5140 4980 82 1530 500 3570 10 1 16496790 851 40.00 1.20 12 0.09 129.00 4286.00 12830 20240605 -59.78 4630 20250409 11.45 7270 -29.02 20250207 4630 11.45 20250409 12830 -59.78 20240605 4630 11.45 20250409 4.20 Y 125210 500 82 억 263131 N N 4293 N 00 N