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
129890/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
20250414,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-2,5,-0.22,99475181,108852,662.20,912,922,905,1185,639,912,913.86,1.81,0,17515,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,461,9.78,0.73,12,0.21,93.00,1252.00,1693,20240524,-46.25,877,20250409,3.76,1170,-22.22,20250120,877,3.76,20250409,1693,-46.25,20240524,877,3.76,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,3,2,0.33,89733549,98185,597.30,912,922,905,1185,639,912,913.92,1.81,0,17450,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,463,9.84,0.73,12,0.19,93.00,1252.00,1693,20240524,-45.95,877,20250409,4.33,1170,-21.79,20250120,877,4.33,20250409,1693,-45.95,20240524,877,4.33,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,5,2,0.55,80481671,88085,535.86,912,922,905,1185,639,912,913.68,1.81,0,16644,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,464,9.86,0.73,12,0.17,93.00,1252.00,1693,20240524,-45.84,877,20250409,4.56,1170,-21.62,20250120,877,4.56,20250409,1693,-45.84,20240524,877,4.56,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,4,2,0.44,70489145,77132,469.23,912,922,905,1185,639,912,913.88,1.81,0,15803,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,464,9.85,0.73,12,0.15,93.00,1252.00,1693,20240524,-45.89,877,20250409,4.45,1170,-21.71,20250120,877,4.45,20250409,1693,-45.89,20240524,877,4.45,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,120809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,3,2,0.33,67261489,73591,447.69,912,922,905,1185,639,912,913.99,1.81,0,15633,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,463,9.84,0.73,12,0.15,93.00,1252.00,1693,20240524,-45.95,877,20250409,4.33,1170,-21.79,20250120,877,4.33,20250409,1693,-45.95,20240524,877,4.33,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,3,2,0.33,54111158,59187,360.06,912,922,905,1185,639,912,914.24,1.81,0,15242,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,463,9.84,0.73,12,0.12,93.00,1252.00,1693,20240524,-45.95,877,20250409,4.33,1170,-21.79,20250120,877,4.33,20250409,1693,-45.95,20240524,877,4.33,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,100807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,5,2,0.55,34784701,38070,231.60,912,922,905,1185,639,912,913.70,1.81,0,3573,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,464,9.86,0.73,12,0.08,93.00,1252.00,1693,20240524,-45.84,877,20250409,4.56,1170,-21.62,20250120,877,4.56,20250409,1693,-45.84,20240524,877,4.56,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250414,090808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,5,2,0.55,6106563,6714,40.84,912,917,909,1185,639,912,909.53,1.81,0,1245,922,917,911,906,900,917,906,51,273,100,620,1,1,50643410,464,9.86,0.73,12,0.01,93.00,1252.00,1693,20240524,-45.84,877,20250409,4.56,1170,-21.62,20250120,877,4.56,20250409,1693,-45.84,20240524,877,4.56,20250409,0.67,Y,129890,100,50 억,,919033,N,N,0,N,00,N
20250411,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-1,5,-0.11,14907414,16375,25.13,912,916,905,1186,640,913,910.38,1.81,0,2057,937,925,908,896,879,931,902,51,273,100,620,1,1,50643410,462,9.81,0.73,12,0.03,93.00,1252.00,1693,20240524,-46.13,877,20250409,3.99,1170,-22.05,20250120,877,3.99,20250409,1693,-46.13,20240524,877,3.99,20250409,0.68,Y,129890,100,50 억,,916976,N,N,0,N,00,N
20250411,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,0,3,0.00,14571798,16007,24.57,912,916,905,1186,640,913,910.34,1.81,0,2070,937,925,908,896,879,931,902,51,273,100,620,1,1,50643410,462,9.82,0.73,12,0.03,93.00,1252.00,1693,20240524,-46.07,877,20250409,4.10,1170,-21.97,20250120,877,4.10,20250409,1693,-46.07,20240524,877,4.10,20250409,0.68,Y,129890,100,50 억,,916976,N,N,0,N,00,N
20250411,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,0,3,0.00,9986236,10967,16.83,912,916,905,1186,640,913,910.57,1.81,0,-341,937,925,908,896,879,931,902,51,273,100,620,1,1,50643410,462,9.82,0.73,12,0.02,93.00,1252.00,1693,20240524,-46.07,877,20250409,4.10,1170,-21.97,20250120,877,4.10,20250409,1693,-46.07,20240524,877,4.10,20250409,0.68,Y,129890,100,50 억,,916976,N,N,0,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 160803 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -2 5 -0.22 99475181 108852 662.20 912 922 905 1185 639 912 913.86 1.81 0 17515 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 461 9.78 0.73 12 0.21 93.00 1252.00 1693 20240524 -46.25 877 20250409 3.76 1170 -22.22 20250120 877 3.76 20250409 1693 -46.25 20240524 877 3.76 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
3 20250414 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 915 3 2 0.33 89733549 98185 597.30 912 922 905 1185 639 912 913.92 1.81 0 17450 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 463 9.84 0.73 12 0.19 93.00 1252.00 1693 20240524 -45.95 877 20250409 4.33 1170 -21.79 20250120 877 4.33 20250409 1693 -45.95 20240524 877 4.33 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
4 20250414 140809 57 100.00 KOSDAQ 전기·전자 N N N N N 917 5 2 0.55 80481671 88085 535.86 912 922 905 1185 639 912 913.68 1.81 0 16644 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 464 9.86 0.73 12 0.17 93.00 1252.00 1693 20240524 -45.84 877 20250409 4.56 1170 -21.62 20250120 877 4.56 20250409 1693 -45.84 20240524 877 4.56 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
5 20250414 130807 57 100.00 KOSDAQ 전기·전자 N N N N N 916 4 2 0.44 70489145 77132 469.23 912 922 905 1185 639 912 913.88 1.81 0 15803 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 464 9.85 0.73 12 0.15 93.00 1252.00 1693 20240524 -45.89 877 20250409 4.45 1170 -21.71 20250120 877 4.45 20250409 1693 -45.89 20240524 877 4.45 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
6 20250414 120809 57 100.00 KOSDAQ 전기·전자 N N N N N 915 3 2 0.33 67261489 73591 447.69 912 922 905 1185 639 912 913.99 1.81 0 15633 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 463 9.84 0.73 12 0.15 93.00 1252.00 1693 20240524 -45.95 877 20250409 4.33 1170 -21.79 20250120 877 4.33 20250409 1693 -45.95 20240524 877 4.33 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
7 20250414 110805 57 100.00 KOSDAQ 전기·전자 N N N N N 915 3 2 0.33 54111158 59187 360.06 912 922 905 1185 639 912 914.24 1.81 0 15242 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 463 9.84 0.73 12 0.12 93.00 1252.00 1693 20240524 -45.95 877 20250409 4.33 1170 -21.79 20250120 877 4.33 20250409 1693 -45.95 20240524 877 4.33 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
8 20250414 100807 57 100.00 KOSDAQ 전기·전자 N N N N N 917 5 2 0.55 34784701 38070 231.60 912 922 905 1185 639 912 913.70 1.81 0 3573 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 464 9.86 0.73 12 0.08 93.00 1252.00 1693 20240524 -45.84 877 20250409 4.56 1170 -21.62 20250120 877 4.56 20250409 1693 -45.84 20240524 877 4.56 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
9 20250414 090808 57 100.00 KOSDAQ 전기·전자 N N N N N 917 5 2 0.55 6106563 6714 40.84 912 917 909 1185 639 912 909.53 1.81 0 1245 922 917 911 906 900 917 906 51 273 100 620 1 1 50643410 464 9.86 0.73 12 0.01 93.00 1252.00 1693 20240524 -45.84 877 20250409 4.56 1170 -21.62 20250120 877 4.56 20250409 1693 -45.84 20240524 877 4.56 20250409 0.67 Y 129890 100 50 억 919033 N N 0 N 00 N
10 20250411 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 912 -1 5 -0.11 14907414 16375 25.13 912 916 905 1186 640 913 910.38 1.81 0 2057 937 925 908 896 879 931 902 51 273 100 620 1 1 50643410 462 9.81 0.73 12 0.03 93.00 1252.00 1693 20240524 -46.13 877 20250409 3.99 1170 -22.05 20250120 877 3.99 20250409 1693 -46.13 20240524 877 3.99 20250409 0.68 Y 129890 100 50 억 916976 N N 0 N 00 N
11 20250411 150806 57 100.00 KOSDAQ 전기·전자 N N N N N 913 0 3 0.00 14571798 16007 24.57 912 916 905 1186 640 913 910.34 1.81 0 2070 937 925 908 896 879 931 902 51 273 100 620 1 1 50643410 462 9.82 0.73 12 0.03 93.00 1252.00 1693 20240524 -46.07 877 20250409 4.10 1170 -21.97 20250120 877 4.10 20250409 1693 -46.07 20240524 877 4.10 20250409 0.68 Y 129890 100 50 억 916976 N N 0 N 00 N
12 20250411 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 913 0 3 0.00 9986236 10967 16.83 912 916 905 1186 640 913 910.57 1.81 0 -341 937 925 908 896 879 931 902 51 273 100 620 1 1 50643410 462 9.82 0.73 12 0.02 93.00 1252.00 1693 20240524 -46.07 877 20250409 4.10 1170 -21.97 20250120 877 4.10 20250409 1693 -46.07 20240524 877 4.10 20250409 0.68 Y 129890 100 50 억 916976 N N 0 N 00 N