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
131180/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
20250414,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,5,2,0.54,50453115,54693,150.89,921,929,916,1197,645,921,922.48,15.62,0,588,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,272,5.65,0.42,12,0.19,164.00,2229.00,1101,20240402,-15.89,750,20240805,23.47,942,-1.70,20250227,820,12.93,20250102,1101,-15.89,20240902,750,23.47,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,150812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,4,2,0.43,48243093,52310,144.32,921,926,916,1197,645,921,922.25,15.62,0,823,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.64,0.41,12,0.18,164.00,2229.00,1101,20240402,-15.99,750,20240805,23.33,942,-1.80,20250227,820,12.80,20250102,1101,-15.99,20240902,750,23.33,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,924,3,2,0.33,46190864,50091,138.20,921,926,916,1197,645,921,922.14,15.62,0,724,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.63,0.41,12,0.17,164.00,2229.00,1101,20240402,-16.08,750,20240805,23.20,942,-1.91,20250227,820,12.68,20250102,1101,-16.08,20240902,750,23.20,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,130809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,1,2,0.11,45386959,49220,135.79,921,926,916,1197,645,921,922.12,15.62,0,1155,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.62,0.41,12,0.17,164.00,2229.00,1101,20240402,-16.26,750,20240805,22.93,942,-2.12,20250227,820,12.44,20250102,1101,-16.26,20240902,750,22.93,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,1,2,0.11,29895153,32411,89.42,921,926,921,1197,645,921,922.38,15.62,0,689,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.62,0.41,12,0.11,164.00,2229.00,1101,20240402,-16.26,750,20240805,22.93,942,-2.12,20250227,820,12.44,20250102,1101,-16.26,20240902,750,22.93,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,5,2,0.54,21681661,23506,64.85,921,926,921,1197,645,921,922.39,15.62,0,214,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,272,5.65,0.42,12,0.08,164.00,2229.00,1101,20240402,-15.89,750,20240805,23.47,942,-1.70,20250227,820,12.93,20250102,1101,-15.89,20240902,750,23.47,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,1,2,0.11,15937211,17289,47.70,921,924,921,1197,645,921,921.81,15.62,0,127,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.62,0.41,12,0.06,164.00,2229.00,1101,20240402,-16.26,750,20240805,22.93,942,-2.12,20250227,820,12.44,20250102,1101,-16.26,20240902,750,22.93,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250414,090811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,923,2,2,0.22,4670431,5071,13.99,921,923,921,1197,645,921,921.01,15.62,0,-15,937,929,920,912,903,924,907,29,276,100,620,1,1,29350000,271,5.63,0.41,12,0.02,164.00,2229.00,1101,20240402,-16.17,750,20240805,23.07,942,-2.02,20250227,820,12.56,20250102,1101,-16.17,20240902,750,23.07,20240805,0.36,Y,131180,100,29 억,,4583530,N,N,0,N,00,N
20250411,160801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,5,2,0.55,33349951,36214,72.50,925,928,911,1190,642,916,920.91,15.62,0,-96,930,923,911,904,892,926,907,29,274,100,620,1,1,29350000,270,5.62,0.41,12,0.12,164.00,2229.00,1101,20240402,-16.35,750,20240805,22.80,942,-2.23,20250227,820,12.32,20250102,1101,-16.35,20240902,750,22.80,20240805,0.36,Y,131180,100,29 억,,4583641,N,N,0,N,00,N
20250411,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,4,2,0.44,32688760,35496,71.06,925,928,911,1190,642,916,920.91,15.62,0,-110,930,923,911,904,892,926,907,29,274,100,620,1,1,29350000,270,5.61,0.41,12,0.12,164.00,2229.00,1101,20240402,-16.44,750,20240805,22.67,942,-2.34,20250227,820,12.20,20250102,1101,-16.44,20240902,750,22.67,20240805,0.36,Y,131180,100,29 억,,4583641,N,N,0,N,00,N
20250411,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,922,6,2,0.66,24482085,26612,53.28,925,928,911,1190,642,916,919.96,15.62,0,-268,930,923,911,904,892,926,907,29,274,100,620,1,1,29350000,271,5.62,0.41,12,0.09,164.00,2229.00,1101,20240402,-16.26,750,20240805,22.93,942,-2.12,20250227,820,12.44,20250102,1101,-16.26,20240902,750,22.93,20240805,0.36,Y,131180,100,29 억,,4583641,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 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 926 5 2 0.54 50453115 54693 150.89 921 929 916 1197 645 921 922.48 15.62 0 588 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 272 5.65 0.42 12 0.19 164.00 2229.00 1101 20240402 -15.89 750 20240805 23.47 942 -1.70 20250227 820 12.93 20250102 1101 -15.89 20240902 750 23.47 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
3 20250414 150812 57 100.00 KOSDAQ 전기·전자 N N N N N 925 4 2 0.43 48243093 52310 144.32 921 926 916 1197 645 921 922.25 15.62 0 823 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.64 0.41 12 0.18 164.00 2229.00 1101 20240402 -15.99 750 20240805 23.33 942 -1.80 20250227 820 12.80 20250102 1101 -15.99 20240902 750 23.33 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
4 20250414 140811 57 100.00 KOSDAQ 전기·전자 N N N N N 924 3 2 0.33 46190864 50091 138.20 921 926 916 1197 645 921 922.14 15.62 0 724 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.63 0.41 12 0.17 164.00 2229.00 1101 20240402 -16.08 750 20240805 23.20 942 -1.91 20250227 820 12.68 20250102 1101 -16.08 20240902 750 23.20 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
5 20250414 130809 57 100.00 KOSDAQ 전기·전자 N N N N N 922 1 2 0.11 45386959 49220 135.79 921 926 916 1197 645 921 922.12 15.62 0 1155 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.62 0.41 12 0.17 164.00 2229.00 1101 20240402 -16.26 750 20240805 22.93 942 -2.12 20250227 820 12.44 20250102 1101 -16.26 20240902 750 22.93 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
6 20250414 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 922 1 2 0.11 29895153 32411 89.42 921 926 921 1197 645 921 922.38 15.62 0 689 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.62 0.41 12 0.11 164.00 2229.00 1101 20240402 -16.26 750 20240805 22.93 942 -2.12 20250227 820 12.44 20250102 1101 -16.26 20240902 750 22.93 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
7 20250414 110808 57 100.00 KOSDAQ 전기·전자 N N N N N 926 5 2 0.54 21681661 23506 64.85 921 926 921 1197 645 921 922.39 15.62 0 214 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 272 5.65 0.42 12 0.08 164.00 2229.00 1101 20240402 -15.89 750 20240805 23.47 942 -1.70 20250227 820 12.93 20250102 1101 -15.89 20240902 750 23.47 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
8 20250414 100810 57 100.00 KOSDAQ 전기·전자 N N N N N 922 1 2 0.11 15937211 17289 47.70 921 924 921 1197 645 921 921.81 15.62 0 127 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.62 0.41 12 0.06 164.00 2229.00 1101 20240402 -16.26 750 20240805 22.93 942 -2.12 20250227 820 12.44 20250102 1101 -16.26 20240902 750 22.93 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
9 20250414 090811 57 100.00 KOSDAQ 전기·전자 N N N N N 923 2 2 0.22 4670431 5071 13.99 921 923 921 1197 645 921 921.01 15.62 0 -15 937 929 920 912 903 924 907 29 276 100 620 1 1 29350000 271 5.63 0.41 12 0.02 164.00 2229.00 1101 20240402 -16.17 750 20240805 23.07 942 -2.02 20250227 820 12.56 20250102 1101 -16.17 20240902 750 23.07 20240805 0.36 Y 131180 100 29 억 4583530 N N 0 N 00 N
10 20250411 160801 57 100.00 KOSDAQ 전기·전자 N N N N N 921 5 2 0.55 33349951 36214 72.50 925 928 911 1190 642 916 920.91 15.62 0 -96 930 923 911 904 892 926 907 29 274 100 620 1 1 29350000 270 5.62 0.41 12 0.12 164.00 2229.00 1101 20240402 -16.35 750 20240805 22.80 942 -2.23 20250227 820 12.32 20250102 1101 -16.35 20240902 750 22.80 20240805 0.36 Y 131180 100 29 억 4583641 N N 0 N 00 N
11 20250411 150809 57 100.00 KOSDAQ 전기·전자 N N N N N 920 4 2 0.44 32688760 35496 71.06 925 928 911 1190 642 916 920.91 15.62 0 -110 930 923 911 904 892 926 907 29 274 100 620 1 1 29350000 270 5.61 0.41 12 0.12 164.00 2229.00 1101 20240402 -16.44 750 20240805 22.67 942 -2.34 20250227 820 12.20 20250102 1101 -16.44 20240902 750 22.67 20240805 0.36 Y 131180 100 29 억 4583641 N N 0 N 00 N
12 20250411 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 922 6 2 0.66 24482085 26612 53.28 925 928 911 1190 642 916 919.96 15.62 0 -268 930 923 911 904 892 926 907 29 274 100 620 1 1 29350000 271 5.62 0.41 12 0.09 164.00 2229.00 1101 20240402 -16.26 750 20240805 22.93 942 -2.12 20250227 820 12.44 20250102 1101 -16.26 20240902 750 22.93 20240805 0.36 Y 131180 100 29 억 4583641 N N 0 N 00 N