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
131400/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
20250414,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,83,2,6.03,950814866,658715,51.31,1383,1484,1383,1790,964,1377,1443.42,2.28,0,71975,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,870,-10.50,0.75,12,1.11,-139.00,1941.00,3250,20240611,-55.08,1200,20250409,21.67,2285,-36.11,20250225,1200,21.67,20250409,3250,-55.08,20240611,1200,21.67,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,18705,N,00,N
20250414,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,88,2,6.39,913118290,632925,49.30,1383,1484,1383,1790,964,1377,1442.70,2.28,0,67605,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,873,-10.54,0.75,12,1.06,-139.00,1941.00,3250,20240611,-54.92,1200,20250409,22.08,2285,-35.89,20250225,1200,22.08,20250409,3250,-54.92,20240611,1200,22.08,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,76,2,5.52,748649022,520576,40.55,1383,1480,1383,1790,964,1377,1438.12,2.28,0,40072,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,866,-10.45,0.75,12,0.87,-139.00,1941.00,3250,20240611,-55.29,1200,20250409,21.08,2285,-36.41,20250225,1200,21.08,20250409,3250,-55.29,20240611,1200,21.08,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,130810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,64,2,4.65,671990838,467609,36.42,1383,1480,1383,1790,964,1377,1437.08,2.28,0,25582,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,859,-10.37,0.74,12,0.78,-139.00,1941.00,3250,20240611,-55.66,1200,20250409,20.08,2285,-36.94,20250225,1200,20.08,20250409,3250,-55.66,20240611,1200,20.08,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,120813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,64,2,4.65,639991340,445372,34.69,1383,1480,1383,1790,964,1377,1436.98,2.28,0,30937,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,859,-10.37,0.74,12,0.75,-139.00,1941.00,3250,20240611,-55.66,1200,20250409,20.08,2285,-36.94,20250225,1200,20.08,20250409,3250,-55.66,20240611,1200,20.08,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,53,2,3.85,575192774,400456,31.19,1383,1480,1383,1790,964,1377,1436.34,2.28,0,25046,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,852,-10.29,0.74,12,0.67,-139.00,1941.00,3250,20240611,-56.00,1200,20250409,19.17,2285,-37.42,20250225,1200,19.17,20250409,3250,-56.00,20240611,1200,19.17,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,51,2,3.70,483213407,335953,26.17,1383,1480,1383,1790,964,1377,1438.34,2.28,0,23090,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,851,-10.27,0.74,12,0.56,-139.00,1941.00,3250,20240611,-56.06,1200,20250409,19.00,2285,-37.51,20250225,1200,19.00,20250409,3250,-56.06,20240611,1200,19.00,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250414,090812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,67,2,4.87,265237205,184302,14.36,1383,1480,1383,1790,964,1377,1439.14,2.28,0,30823,1607,1491,1404,1288,1201,1550,1347,298,413,500,990,1,1,59589882,860,-10.39,0.74,12,0.31,-139.00,1941.00,3250,20240611,-55.57,1200,20250409,20.33,2285,-36.81,20250225,1200,20.33,20250409,3250,-55.57,20240611,1200,20.33,20250409,0.80,Y,131400,500,297 억,,1360196,N,N,29158,N,00,N
20250411,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,13,2,0.95,1798829198,1278531,159.64,1322,1520,1317,1773,955,1364,1406.99,2.46,0,-107661,1420,1392,1336,1308,1252,1406,1322,298,409,500,980,1,1,59589882,821,-9.91,0.71,12,2.15,-139.00,1941.00,3250,20240611,-57.63,1200,20250409,14.75,2285,-39.74,20250225,1200,14.75,20250409,3250,-57.63,20240611,1200,14.75,20250409,0.78,Y,131400,500,297 억,,1463008,N,N,29158,N,00,N
20250411,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1368,4,2,0.29,1749490207,1242594,155.15,1322,1520,1317,1773,955,1364,1407.95,2.46,0,-115855,1420,1392,1336,1308,1252,1406,1322,298,409,500,980,1,1,59589882,815,-9.84,0.70,12,2.09,-139.00,1941.00,3250,20240611,-57.91,1200,20250409,14.00,2285,-40.13,20250225,1200,14.00,20250409,3250,-57.91,20240611,1200,14.00,20250409,0.78,Y,131400,500,297 억,,1463008,N,N,13019,N,00,N
20250411,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1368,4,2,0.29,1512974070,1069637,133.56,1322,1520,1317,1773,955,1364,1414.50,2.46,0,-189055,1420,1392,1336,1308,1252,1406,1322,298,409,500,980,1,1,59589882,815,-9.84,0.70,12,1.79,-139.00,1941.00,3250,20240611,-57.91,1200,20250409,14.00,2285,-40.13,20250225,1200,14.00,20250409,3250,-57.91,20240611,1200,14.00,20250409,0.78,Y,131400,500,297 억,,1463008,N,N,13019,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 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 83 2 6.03 950814866 658715 51.31 1383 1484 1383 1790 964 1377 1443.42 2.28 0 71975 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 870 -10.50 0.75 12 1.11 -139.00 1941.00 3250 20240611 -55.08 1200 20250409 21.67 2285 -36.11 20250225 1200 21.67 20250409 3250 -55.08 20240611 1200 21.67 20250409 0.80 Y 131400 500 297 억 1360196 N N 18705 N 00 N
3 20250414 150813 57 100.00 KOSDAQ 전기·전자 N N N N N 1465 88 2 6.39 913118290 632925 49.30 1383 1484 1383 1790 964 1377 1442.70 2.28 0 67605 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 873 -10.54 0.75 12 1.06 -139.00 1941.00 3250 20240611 -54.92 1200 20250409 22.08 2285 -35.89 20250225 1200 22.08 20250409 3250 -54.92 20240611 1200 22.08 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
4 20250414 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 1453 76 2 5.52 748649022 520576 40.55 1383 1480 1383 1790 964 1377 1438.12 2.28 0 40072 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 866 -10.45 0.75 12 0.87 -139.00 1941.00 3250 20240611 -55.29 1200 20250409 21.08 2285 -36.41 20250225 1200 21.08 20250409 3250 -55.29 20240611 1200 21.08 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
5 20250414 130810 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 64 2 4.65 671990838 467609 36.42 1383 1480 1383 1790 964 1377 1437.08 2.28 0 25582 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 859 -10.37 0.74 12 0.78 -139.00 1941.00 3250 20240611 -55.66 1200 20250409 20.08 2285 -36.94 20250225 1200 20.08 20250409 3250 -55.66 20240611 1200 20.08 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
6 20250414 120813 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 64 2 4.65 639991340 445372 34.69 1383 1480 1383 1790 964 1377 1436.98 2.28 0 30937 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 859 -10.37 0.74 12 0.75 -139.00 1941.00 3250 20240611 -55.66 1200 20250409 20.08 2285 -36.94 20250225 1200 20.08 20250409 3250 -55.66 20240611 1200 20.08 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
7 20250414 110809 57 100.00 KOSDAQ 전기·전자 N N N N N 1430 53 2 3.85 575192774 400456 31.19 1383 1480 1383 1790 964 1377 1436.34 2.28 0 25046 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 852 -10.29 0.74 12 0.67 -139.00 1941.00 3250 20240611 -56.00 1200 20250409 19.17 2285 -37.42 20250225 1200 19.17 20250409 3250 -56.00 20240611 1200 19.17 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
8 20250414 100811 57 100.00 KOSDAQ 전기·전자 N N N N N 1428 51 2 3.70 483213407 335953 26.17 1383 1480 1383 1790 964 1377 1438.34 2.28 0 23090 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 851 -10.27 0.74 12 0.56 -139.00 1941.00 3250 20240611 -56.06 1200 20250409 19.00 2285 -37.51 20250225 1200 19.00 20250409 3250 -56.06 20240611 1200 19.00 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
9 20250414 090812 57 100.00 KOSDAQ 전기·전자 N N N N N 1444 67 2 4.87 265237205 184302 14.36 1383 1480 1383 1790 964 1377 1439.14 2.28 0 30823 1607 1491 1404 1288 1201 1550 1347 298 413 500 990 1 1 59589882 860 -10.39 0.74 12 0.31 -139.00 1941.00 3250 20240611 -55.57 1200 20250409 20.33 2285 -36.81 20250225 1200 20.33 20250409 3250 -55.57 20240611 1200 20.33 20250409 0.80 Y 131400 500 297 억 1360196 N N 29158 N 00 N
10 20250411 160802 57 100.00 KOSDAQ 전기·전자 N N N N N 1377 13 2 0.95 1798829198 1278531 159.64 1322 1520 1317 1773 955 1364 1406.99 2.46 0 -107661 1420 1392 1336 1308 1252 1406 1322 298 409 500 980 1 1 59589882 821 -9.91 0.71 12 2.15 -139.00 1941.00 3250 20240611 -57.63 1200 20250409 14.75 2285 -39.74 20250225 1200 14.75 20250409 3250 -57.63 20240611 1200 14.75 20250409 0.78 Y 131400 500 297 억 1463008 N N 29158 N 00 N
11 20250411 150810 57 100.00 KOSDAQ 전기·전자 N N N N N 1368 4 2 0.29 1749490207 1242594 155.15 1322 1520 1317 1773 955 1364 1407.95 2.46 0 -115855 1420 1392 1336 1308 1252 1406 1322 298 409 500 980 1 1 59589882 815 -9.84 0.70 12 2.09 -139.00 1941.00 3250 20240611 -57.91 1200 20250409 14.00 2285 -40.13 20250225 1200 14.00 20250409 3250 -57.91 20240611 1200 14.00 20250409 0.78 Y 131400 500 297 억 1463008 N N 13019 N 00 N
12 20250411 140808 57 100.00 KOSDAQ 전기·전자 N N N N N 1368 4 2 0.29 1512974070 1069637 133.56 1322 1520 1317 1773 955 1364 1414.50 2.46 0 -189055 1420 1392 1336 1308 1252 1406 1322 298 409 500 980 1 1 59589882 815 -9.84 0.70 12 1.79 -139.00 1941.00 3250 20240611 -57.91 1200 20250409 14.00 2285 -40.13 20250225 1200 14.00 20250409 3250 -57.91 20240611 1200 14.00 20250409 0.78 Y 131400 500 297 억 1463008 N N 13019 N 00 N