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
126730/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
20250414,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,300,2,2.77,256119630,23180,115.79,10840,11130,10810,14060,7580,10820,11049.16,1.17,0,6908,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,946,27.52,1.73,12,0.27,404.00,6419.00,33800,20240507,-67.10,7950,20241210,39.87,16610,-33.05,20250122,9600,15.83,20250409,33800,-67.10,20240507,7950,39.87,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1293,N,00,N
20250414,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,300,2,2.77,241010760,21814,108.97,10840,11130,10810,14060,7580,10820,11048.44,1.17,0,6968,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,946,27.52,1.73,12,0.26,404.00,6419.00,33800,20240507,-67.10,7950,20241210,39.87,16610,-33.05,20250122,9600,15.83,20250409,33800,-67.10,20240507,7950,39.87,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,250,2,2.31,204228610,18496,92.39,10840,11130,10810,14060,7580,10820,11041.77,1.17,0,5148,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,941,27.40,1.72,12,0.22,404.00,6419.00,33800,20240507,-67.25,7950,20241210,39.25,16610,-33.35,20250122,9600,15.31,20250409,33800,-67.25,20240507,7950,39.25,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11060,240,2,2.22,198281960,17958,89.70,10840,11130,10810,14060,7580,10820,11041.43,1.17,0,5003,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,940,27.38,1.72,12,0.21,404.00,6419.00,33800,20240507,-67.28,7950,20241210,39.12,16610,-33.41,20250122,9600,15.21,20250409,33800,-67.28,20240507,7950,39.12,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11040,220,2,2.03,168318185,15249,76.17,10840,11130,10810,14060,7580,10820,11037.98,1.17,0,5083,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,939,27.33,1.72,12,0.18,404.00,6419.00,33800,20240507,-67.34,7950,20241210,38.87,16610,-33.53,20250122,9600,15.00,20250409,33800,-67.34,20240507,7950,38.87,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,110803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11030,210,2,1.94,159939455,14491,72.39,10840,11130,10810,14060,7580,10820,11037.16,1.17,0,4744,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,938,27.30,1.72,12,0.17,404.00,6419.00,33800,20240507,-67.37,7950,20241210,38.74,16610,-33.59,20250122,9600,14.90,20250409,33800,-67.37,20240507,7950,38.74,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,230,2,2.13,96794465,8792,43.92,10840,11100,10810,14060,7580,10820,11009.38,1.17,0,2754,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,940,27.35,1.72,12,0.10,404.00,6419.00,33800,20240507,-67.31,7950,20241210,38.99,16610,-33.47,20250122,9600,15.10,20250409,33800,-67.31,20240507,7950,38.99,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250414,090805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,170,2,1.57,22324095,2042,10.20,10840,11010,10810,14060,7580,10820,10932.47,1.17,0,542,11180,11000,10640,10460,10100,11090,10550,43,3240,500,6920,10,1,8503460,935,27.20,1.71,12,0.02,404.00,6419.00,33800,20240507,-67.49,7950,20241210,38.24,16610,-33.84,20250122,9600,14.48,20250409,33800,-67.49,20240507,7950,38.24,20241210,2.61,Y,126730,500,42 억,,99679,N,N,1100,N,00,N
20250411,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10820,260,2,2.46,213043385,19984,81.12,10400,10820,10280,13720,7400,10560,10660.70,1.10,0,6324,10933,10746,10423,10236,9913,10840,10330,43,3160,500,6750,10,1,8503460,920,26.78,1.69,12,0.24,404.00,6419.00,33800,20240507,-67.99,7950,20241210,36.10,16610,-34.86,20250122,9600,12.71,20250409,33800,-67.99,20240507,7950,36.10,20241210,2.68,Y,126730,500,42 억,,93391,N,N,1100,N,00,N
20250411,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,230,2,2.18,206039635,19336,78.49,10400,10810,10280,13720,7400,10560,10655.75,1.10,0,6015,10933,10746,10423,10236,9913,10840,10330,43,3160,500,6750,10,1,8503460,918,26.71,1.68,12,0.23,404.00,6419.00,33800,20240507,-68.08,7950,20241210,35.72,16610,-35.04,20250122,9600,12.40,20250409,33800,-68.08,20240507,7950,35.72,20241210,2.68,Y,126730,500,42 억,,93391,N,N,243,N,00,N
20250411,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,200,2,1.89,182566525,17159,69.65,10400,10810,10280,13720,7400,10560,10639.69,1.10,0,4607,10933,10746,10423,10236,9913,10840,10330,43,3160,500,6750,10,1,8503460,915,26.63,1.68,12,0.20,404.00,6419.00,33800,20240507,-68.17,7950,20241210,35.35,16610,-35.22,20250122,9600,12.08,20250409,33800,-68.17,20240507,7950,35.35,20241210,2.68,Y,126730,500,42 억,,93391,N,N,243,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 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 11120 300 2 2.77 256119630 23180 115.79 10840 11130 10810 14060 7580 10820 11049.16 1.17 0 6908 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 946 27.52 1.73 12 0.27 404.00 6419.00 33800 20240507 -67.10 7950 20241210 39.87 16610 -33.05 20250122 9600 15.83 20250409 33800 -67.10 20240507 7950 39.87 20241210 2.61 Y 126730 500 42 억 99679 N N 1293 N 00 N
3 20250414 150807 57 100.00 KOSDAQ 전기·전자 N N N N N 11120 300 2 2.77 241010760 21814 108.97 10840 11130 10810 14060 7580 10820 11048.44 1.17 0 6968 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 946 27.52 1.73 12 0.26 404.00 6419.00 33800 20240507 -67.10 7950 20241210 39.87 16610 -33.05 20250122 9600 15.83 20250409 33800 -67.10 20240507 7950 39.87 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
4 20250414 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 11070 250 2 2.31 204228610 18496 92.39 10840 11130 10810 14060 7580 10820 11041.77 1.17 0 5148 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 941 27.40 1.72 12 0.22 404.00 6419.00 33800 20240507 -67.25 7950 20241210 39.25 16610 -33.35 20250122 9600 15.31 20250409 33800 -67.25 20240507 7950 39.25 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
5 20250414 130804 57 100.00 KOSDAQ 전기·전자 N N N N N 11060 240 2 2.22 198281960 17958 89.70 10840 11130 10810 14060 7580 10820 11041.43 1.17 0 5003 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 940 27.38 1.72 12 0.21 404.00 6419.00 33800 20240507 -67.28 7950 20241210 39.12 16610 -33.41 20250122 9600 15.21 20250409 33800 -67.28 20240507 7950 39.12 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
6 20250414 120807 57 100.00 KOSDAQ 전기·전자 N N N N N 11040 220 2 2.03 168318185 15249 76.17 10840 11130 10810 14060 7580 10820 11037.98 1.17 0 5083 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 939 27.33 1.72 12 0.18 404.00 6419.00 33800 20240507 -67.34 7950 20241210 38.87 16610 -33.53 20250122 9600 15.00 20250409 33800 -67.34 20240507 7950 38.87 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
7 20250414 110803 57 100.00 KOSDAQ 전기·전자 N N N N N 11030 210 2 1.94 159939455 14491 72.39 10840 11130 10810 14060 7580 10820 11037.16 1.17 0 4744 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 938 27.30 1.72 12 0.17 404.00 6419.00 33800 20240507 -67.37 7950 20241210 38.74 16610 -33.59 20250122 9600 14.90 20250409 33800 -67.37 20240507 7950 38.74 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
8 20250414 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 230 2 2.13 96794465 8792 43.92 10840 11100 10810 14060 7580 10820 11009.38 1.17 0 2754 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 940 27.35 1.72 12 0.10 404.00 6419.00 33800 20240507 -67.31 7950 20241210 38.99 16610 -33.47 20250122 9600 15.10 20250409 33800 -67.31 20240507 7950 38.99 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
9 20250414 090805 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 170 2 1.57 22324095 2042 10.20 10840 11010 10810 14060 7580 10820 10932.47 1.17 0 542 11180 11000 10640 10460 10100 11090 10550 43 3240 500 6920 10 1 8503460 935 27.20 1.71 12 0.02 404.00 6419.00 33800 20240507 -67.49 7950 20241210 38.24 16610 -33.84 20250122 9600 14.48 20250409 33800 -67.49 20240507 7950 38.24 20241210 2.61 Y 126730 500 42 억 99679 N N 1100 N 00 N
10 20250411 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 10820 260 2 2.46 213043385 19984 81.12 10400 10820 10280 13720 7400 10560 10660.70 1.10 0 6324 10933 10746 10423 10236 9913 10840 10330 43 3160 500 6750 10 1 8503460 920 26.78 1.69 12 0.24 404.00 6419.00 33800 20240507 -67.99 7950 20241210 36.10 16610 -34.86 20250122 9600 12.71 20250409 33800 -67.99 20240507 7950 36.10 20241210 2.68 Y 126730 500 42 억 93391 N N 1100 N 00 N
11 20250411 150803 57 100.00 KOSDAQ 전기·전자 N N N N N 10790 230 2 2.18 206039635 19336 78.49 10400 10810 10280 13720 7400 10560 10655.75 1.10 0 6015 10933 10746 10423 10236 9913 10840 10330 43 3160 500 6750 10 1 8503460 918 26.71 1.68 12 0.23 404.00 6419.00 33800 20240507 -68.08 7950 20241210 35.72 16610 -35.04 20250122 9600 12.40 20250409 33800 -68.08 20240507 7950 35.72 20241210 2.68 Y 126730 500 42 억 93391 N N 243 N 00 N
12 20250411 140802 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 200 2 1.89 182566525 17159 69.65 10400 10810 10280 13720 7400 10560 10639.69 1.10 0 4607 10933 10746 10423 10236 9913 10840 10330 43 3160 500 6750 10 1 8503460 915 26.63 1.68 12 0.20 404.00 6419.00 33800 20240507 -68.17 7950 20241210 35.35 16610 -35.22 20250122 9600 12.08 20250409 33800 -68.17 20240507 7950 35.35 20241210 2.68 Y 126730 500 42 억 93391 N N 243 N 00 N