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
127980/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
20250414,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,60,2,1.02,8700650,1482,42.19,5880,5950,5780,7640,4120,5880,5870.88,0.21,0,-9,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,703,15.51,1.52,12,0.01,383.00,3919.00,9580,20240507,-38.00,5420,20250407,9.59,6440,-7.76,20250217,5420,9.59,20250407,9580,-38.00,20240507,5420,9.59,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,70,2,1.19,8023800,1368,38.94,5880,5950,5780,7640,4120,5880,5865.35,0.21,0,29,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,705,15.54,1.52,12,0.01,383.00,3919.00,9580,20240507,-37.89,5420,20250407,9.78,6440,-7.61,20250217,5420,9.78,20250407,9580,-37.89,20240507,5420,9.78,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,50,2,0.85,6290170,1075,30.60,5880,5930,5780,7640,4120,5880,5851.32,0.21,0,4,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,702,15.48,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.10,5420,20250407,9.41,6440,-7.92,20250217,5420,9.41,20250407,9580,-38.10,20240507,5420,9.41,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,40,2,0.68,4897910,840,23.91,5880,5920,5780,7640,4120,5880,5830.85,0.21,0,-1,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,701,15.46,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.20,5420,20250407,9.23,6440,-8.07,20250217,5420,9.23,20250407,9580,-38.20,20240507,5420,9.23,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,40,2,0.68,4773760,819,23.31,5880,5920,5780,7640,4120,5880,5828.77,0.21,0,-18,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,701,15.46,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.20,5420,20250407,9.23,6440,-8.07,20250217,5420,9.23,20250407,9580,-38.20,20240507,5420,9.23,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,30,2,0.51,4596250,789,22.46,5880,5920,5780,7640,4120,5880,5825.41,0.21,0,-13,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,700,15.43,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.31,5420,20250407,9.04,6440,-8.23,20250217,5420,9.04,20250407,9580,-38.31,20240507,5420,9.04,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,100806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,40,2,0.68,4566700,784,22.32,5880,5920,5780,7640,4120,5880,5824.87,0.21,0,-8,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,701,15.46,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.20,5420,20250407,9.23,6440,-8.07,20250217,5420,9.23,20250407,9580,-38.20,20240507,5420,9.23,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250414,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,10,2,0.17,1175650,203,5.78,5880,5890,5780,7640,4120,5880,5791.38,0.21,0,-13,5980,5930,5840,5790,5700,5885,5745,12,1760,100,3760,10,1,11840684,697,15.38,1.50,12,0.00,383.00,3919.00,9580,20240507,-38.52,5420,20250407,8.67,6440,-8.54,20250217,5420,8.67,20250407,9580,-38.52,20240507,5420,8.67,20250407,0.68,Y,127980,100,11 억,,25181,N,N,24,N,00,N
20250411,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,0,3,0.00,20473290,3513,54.05,5890,5890,5750,7640,4120,5880,5827.87,0.21,0,-33,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,696,15.35,1.50,12,0.03,383.00,3919.00,9580,20240507,-38.62,5420,20250407,8.49,6440,-8.70,20250217,5420,8.49,20250407,9580,-38.62,20240507,5420,8.49,20250407,0.68,Y,127980,100,11 억,,25214,N,N,24,N,00,N
20250411,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-10,5,-0.17,16993330,2921,44.95,5890,5890,5750,7640,4120,5880,5817.64,0.21,0,-32,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,695,15.33,1.50,12,0.02,383.00,3919.00,9580,20240507,-38.73,5420,20250407,8.30,6440,-8.85,20250217,5420,8.30,20250407,9580,-38.73,20240507,5420,8.30,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-50,5,-0.85,12759060,2197,33.81,5890,5890,5750,7640,4120,5880,5807.49,0.21,0,-58,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,690,15.22,1.49,12,0.02,383.00,3919.00,9580,20240507,-39.14,5420,20250407,7.56,6440,-9.47,20250217,5420,7.56,20250407,9580,-39.14,20240507,5420,7.56,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,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 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 60 2 1.02 8700650 1482 42.19 5880 5950 5780 7640 4120 5880 5870.88 0.21 0 -9 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 703 15.51 1.52 12 0.01 383.00 3919.00 9580 20240507 -38.00 5420 20250407 9.59 6440 -7.76 20250217 5420 9.59 20250407 9580 -38.00 20240507 5420 9.59 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
3 20250414 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 70 2 1.19 8023800 1368 38.94 5880 5950 5780 7640 4120 5880 5865.35 0.21 0 29 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 705 15.54 1.52 12 0.01 383.00 3919.00 9580 20240507 -37.89 5420 20250407 9.78 6440 -7.61 20250217 5420 9.78 20250407 9580 -37.89 20240507 5420 9.78 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
4 20250414 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 50 2 0.85 6290170 1075 30.60 5880 5930 5780 7640 4120 5880 5851.32 0.21 0 4 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 702 15.48 1.51 12 0.01 383.00 3919.00 9580 20240507 -38.10 5420 20250407 9.41 6440 -7.92 20250217 5420 9.41 20250407 9580 -38.10 20240507 5420 9.41 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
5 20250414 130805 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 40 2 0.68 4897910 840 23.91 5880 5920 5780 7640 4120 5880 5830.85 0.21 0 -1 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 701 15.46 1.51 12 0.01 383.00 3919.00 9580 20240507 -38.20 5420 20250407 9.23 6440 -8.07 20250217 5420 9.23 20250407 9580 -38.20 20240507 5420 9.23 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
6 20250414 120808 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 40 2 0.68 4773760 819 23.31 5880 5920 5780 7640 4120 5880 5828.77 0.21 0 -18 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 701 15.46 1.51 12 0.01 383.00 3919.00 9580 20240507 -38.20 5420 20250407 9.23 6440 -8.07 20250217 5420 9.23 20250407 9580 -38.20 20240507 5420 9.23 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
7 20250414 110804 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 30 2 0.51 4596250 789 22.46 5880 5920 5780 7640 4120 5880 5825.41 0.21 0 -13 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 700 15.43 1.51 12 0.01 383.00 3919.00 9580 20240507 -38.31 5420 20250407 9.04 6440 -8.23 20250217 5420 9.04 20250407 9580 -38.31 20240507 5420 9.04 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
8 20250414 100806 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 40 2 0.68 4566700 784 22.32 5880 5920 5780 7640 4120 5880 5824.87 0.21 0 -8 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 701 15.46 1.51 12 0.01 383.00 3919.00 9580 20240507 -38.20 5420 20250407 9.23 6440 -8.07 20250217 5420 9.23 20250407 9580 -38.20 20240507 5420 9.23 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
9 20250414 090806 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 10 2 0.17 1175650 203 5.78 5880 5890 5780 7640 4120 5880 5791.38 0.21 0 -13 5980 5930 5840 5790 5700 5885 5745 12 1760 100 3760 10 1 11840684 697 15.38 1.50 12 0.00 383.00 3919.00 9580 20240507 -38.52 5420 20250407 8.67 6440 -8.54 20250217 5420 8.67 20250407 9580 -38.52 20240507 5420 8.67 20250407 0.68 Y 127980 100 11 억 25181 N N 24 N 00 N
10 20250411 160757 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 0 3 0.00 20473290 3513 54.05 5890 5890 5750 7640 4120 5880 5827.87 0.21 0 -33 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 696 15.35 1.50 12 0.03 383.00 3919.00 9580 20240507 -38.62 5420 20250407 8.49 6440 -8.70 20250217 5420 8.49 20250407 9580 -38.62 20240507 5420 8.49 20250407 0.68 Y 127980 100 11 억 25214 N N 24 N 00 N
11 20250411 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -10 5 -0.17 16993330 2921 44.95 5890 5890 5750 7640 4120 5880 5817.64 0.21 0 -32 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 695 15.33 1.50 12 0.02 383.00 3919.00 9580 20240507 -38.73 5420 20250407 8.30 6440 -8.85 20250217 5420 8.30 20250407 9580 -38.73 20240507 5420 8.30 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
12 20250411 140803 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -50 5 -0.85 12759060 2197 33.81 5890 5890 5750 7640 4120 5880 5807.49 0.21 0 -58 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 690 15.22 1.49 12 0.02 383.00 3919.00 9580 20240507 -39.14 5420 20250407 7.56 6440 -9.47 20250217 5420 7.56 20250407 9580 -39.14 20240507 5420 7.56 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N