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
126340/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
20250414,160759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24000,300,2,1.27,122849150,5133,59.32,24250,24250,23700,30800,16600,23700,23921.60,1.67,0,-13,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1460,-16.82,1.63,12,0.08,-1427.00,14719.00,58900,20240523,-59.25,21000,20250407,14.29,31700,-24.29,20250120,21000,14.29,20250407,61700,-61.10,20240523,21000,14.29,20250407,1.27,Y,126340,500,30 억,,101385,N,N,31,N,00,N
20250414,150806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23900,200,2,0.84,89585750,3747,43.30,24250,24250,23700,30800,16600,23700,23908.66,1.67,0,-75,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1454,-16.75,1.62,12,0.06,-1427.00,14719.00,58900,20240523,-59.42,21000,20250407,13.81,31700,-24.61,20250120,21000,13.81,20250407,61700,-61.26,20240523,21000,13.81,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,140804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23950,250,2,1.05,77183050,3229,37.32,24250,24250,23700,30800,16600,23700,23903.08,1.67,0,-314,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1457,-16.78,1.63,12,0.05,-1427.00,14719.00,58900,20240523,-59.34,21000,20250407,14.05,31700,-24.45,20250120,21000,14.05,20250407,61700,-61.18,20240523,21000,14.05,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,130802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23900,200,2,0.84,74221050,3105,35.88,24250,24250,23700,30800,16600,23700,23903.72,1.67,0,-298,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1454,-16.75,1.62,12,0.05,-1427.00,14719.00,58900,20240523,-59.42,21000,20250407,13.81,31700,-24.61,20250120,21000,13.81,20250407,61700,-61.26,20240523,21000,13.81,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,120805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23950,250,2,1.05,69600900,2912,33.65,24250,24250,23700,30800,16600,23700,23901.41,1.67,0,-142,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1457,-16.78,1.63,12,0.05,-1427.00,14719.00,58900,20240523,-59.34,21000,20250407,14.05,31700,-24.45,20250120,21000,14.05,20250407,61700,-61.18,20240523,21000,14.05,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,110801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23850,150,2,0.63,64249700,2688,31.06,24250,24250,23700,30800,16600,23700,23902.42,1.67,0,-257,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1451,-16.71,1.62,12,0.04,-1427.00,14719.00,58900,20240523,-59.51,21000,20250407,13.57,31700,-24.76,20250120,21000,13.57,20250407,61700,-61.35,20240523,21000,13.57,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,100803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23850,150,2,0.63,46987450,1963,22.69,24250,24250,23800,30800,16600,23700,23936.55,1.67,0,-190,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1451,-16.71,1.62,12,0.03,-1427.00,14719.00,58900,20240523,-59.51,21000,20250407,13.57,31700,-24.76,20250120,21000,13.57,20250407,61700,-61.35,20240523,21000,13.57,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250414,090804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24000,300,2,1.27,24513300,1022,11.81,24250,24250,23800,30800,16600,23700,23985.62,1.67,0,63,24400,24050,23350,23000,22300,24225,23175,30,7100,500,16590,50,1,6085118,1460,-16.82,1.63,12,0.02,-1427.00,14719.00,58900,20240523,-59.25,21000,20250407,14.29,31700,-24.29,20250120,21000,14.29,20250407,61700,-61.10,20240523,21000,14.29,20250407,1.27,Y,126340,500,30 억,,101385,N,N,138,N,00,N
20250411,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23700,500,2,2.16,200223925,8643,93.95,23200,23700,22650,30150,16250,23200,23166.02,1.63,0,2058,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1442,-16.61,1.61,12,0.14,-1427.00,14719.00,58900,20240523,-59.76,21000,20250407,12.86,31700,-25.24,20250120,21000,12.86,20250407,61700,-61.59,20240523,21000,12.86,20250407,1.27,Y,126340,500,30 억,,99415,N,N,138,N,00,N
20250411,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,300,2,1.29,190801025,8243,89.60,23200,23700,22650,30150,16250,23200,23147.04,1.63,0,1890,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1430,-16.47,1.60,12,0.14,-1427.00,14719.00,58900,20240523,-60.10,21000,20250407,11.90,31700,-25.87,20250120,21000,11.90,20250407,61700,-61.91,20240523,21000,11.90,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,300,2,1.29,178793025,7731,84.03,23200,23700,22650,30150,16250,23200,23126.77,1.63,0,1638,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1430,-16.47,1.60,12,0.13,-1427.00,14719.00,58900,20240523,-60.10,21000,20250407,11.90,31700,-25.87,20250120,21000,11.90,20250407,61700,-61.91,20240523,21000,11.90,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24000 300 2 1.27 122849150 5133 59.32 24250 24250 23700 30800 16600 23700 23921.60 1.67 0 -13 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1460 -16.82 1.63 12 0.08 -1427.00 14719.00 58900 20240523 -59.25 21000 20250407 14.29 31700 -24.29 20250120 21000 14.29 20250407 61700 -61.10 20240523 21000 14.29 20250407 1.27 Y 126340 500 30 억 101385 N N 31 N 00 N
3 20250414 150806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23900 200 2 0.84 89585750 3747 43.30 24250 24250 23700 30800 16600 23700 23908.66 1.67 0 -75 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1454 -16.75 1.62 12 0.06 -1427.00 14719.00 58900 20240523 -59.42 21000 20250407 13.81 31700 -24.61 20250120 21000 13.81 20250407 61700 -61.26 20240523 21000 13.81 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
4 20250414 140804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23950 250 2 1.05 77183050 3229 37.32 24250 24250 23700 30800 16600 23700 23903.08 1.67 0 -314 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1457 -16.78 1.63 12 0.05 -1427.00 14719.00 58900 20240523 -59.34 21000 20250407 14.05 31700 -24.45 20250120 21000 14.05 20250407 61700 -61.18 20240523 21000 14.05 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
5 20250414 130802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23900 200 2 0.84 74221050 3105 35.88 24250 24250 23700 30800 16600 23700 23903.72 1.67 0 -298 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1454 -16.75 1.62 12 0.05 -1427.00 14719.00 58900 20240523 -59.42 21000 20250407 13.81 31700 -24.61 20250120 21000 13.81 20250407 61700 -61.26 20240523 21000 13.81 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
6 20250414 120805 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23950 250 2 1.05 69600900 2912 33.65 24250 24250 23700 30800 16600 23700 23901.41 1.67 0 -142 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1457 -16.78 1.63 12 0.05 -1427.00 14719.00 58900 20240523 -59.34 21000 20250407 14.05 31700 -24.45 20250120 21000 14.05 20250407 61700 -61.18 20240523 21000 14.05 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
7 20250414 110801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23850 150 2 0.63 64249700 2688 31.06 24250 24250 23700 30800 16600 23700 23902.42 1.67 0 -257 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1451 -16.71 1.62 12 0.04 -1427.00 14719.00 58900 20240523 -59.51 21000 20250407 13.57 31700 -24.76 20250120 21000 13.57 20250407 61700 -61.35 20240523 21000 13.57 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
8 20250414 100803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23850 150 2 0.63 46987450 1963 22.69 24250 24250 23800 30800 16600 23700 23936.55 1.67 0 -190 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1451 -16.71 1.62 12 0.03 -1427.00 14719.00 58900 20240523 -59.51 21000 20250407 13.57 31700 -24.76 20250120 21000 13.57 20250407 61700 -61.35 20240523 21000 13.57 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
9 20250414 090804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24000 300 2 1.27 24513300 1022 11.81 24250 24250 23800 30800 16600 23700 23985.62 1.67 0 63 24400 24050 23350 23000 22300 24225 23175 30 7100 500 16590 50 1 6085118 1460 -16.82 1.63 12 0.02 -1427.00 14719.00 58900 20240523 -59.25 21000 20250407 14.29 31700 -24.29 20250120 21000 14.29 20250407 61700 -61.10 20240523 21000 14.29 20250407 1.27 Y 126340 500 30 억 101385 N N 138 N 00 N
10 20250411 160755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23700 500 2 2.16 200223925 8643 93.95 23200 23700 22650 30150 16250 23200 23166.02 1.63 0 2058 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1442 -16.61 1.61 12 0.14 -1427.00 14719.00 58900 20240523 -59.76 21000 20250407 12.86 31700 -25.24 20250120 21000 12.86 20250407 61700 -61.59 20240523 21000 12.86 20250407 1.27 Y 126340 500 30 억 99415 N N 138 N 00 N
11 20250411 150802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 300 2 1.29 190801025 8243 89.60 23200 23700 22650 30150 16250 23200 23147.04 1.63 0 1890 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1430 -16.47 1.60 12 0.14 -1427.00 14719.00 58900 20240523 -60.10 21000 20250407 11.90 31700 -25.87 20250120 21000 11.90 20250407 61700 -61.91 20240523 21000 11.90 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
12 20250411 140801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 300 2 1.29 178793025 7731 84.03 23200 23700 22650 30150 16250 23200 23126.77 1.63 0 1638 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1430 -16.47 1.60 12 0.13 -1427.00 14719.00 58900 20240523 -60.10 21000 20250407 11.90 31700 -25.87 20250120 21000 11.90 20250407 61700 -61.91 20240523 21000 11.90 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N