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
138080/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
20250414,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,120,2,1.43,74155720,8748,90.06,8440,8540,8430,10930,5890,8410,8476.88,1.52,0,992,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,906,-2.74,1.10,12,0.08,-3118.00,7758.00,14520,20250204,-41.25,7800,20250407,9.36,14520,-41.25,20250204,7800,9.36,20250407,14520,-41.25,20250204,7800,9.36,20250407,0.90,Y,138080,500,53 억,,161254,N,N,382,N,00,N
20250414,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,110,2,1.31,68986040,8142,83.83,8440,8540,8430,10930,5890,8410,8472.86,1.52,0,1024,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,905,-2.73,1.10,12,0.08,-3118.00,7758.00,14520,20250204,-41.32,7800,20250407,9.23,14520,-41.32,20250204,7800,9.23,20250407,14520,-41.32,20250204,7800,9.23,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,90,2,1.07,65052420,7680,79.07,8440,8540,8430,10930,5890,8410,8470.37,1.52,0,1058,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,903,-2.73,1.10,12,0.07,-3118.00,7758.00,14520,20250204,-41.46,7800,20250407,8.97,14520,-41.46,20250204,7800,8.97,20250407,14520,-41.46,20250204,7800,8.97,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,130816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,60,2,0.71,55178590,6518,67.11,8440,8540,8430,10930,5890,8410,8465.57,1.52,0,1124,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,900,-2.72,1.09,12,0.06,-3118.00,7758.00,14520,20250204,-41.67,7800,20250407,8.59,14520,-41.67,20250204,7800,8.59,20250407,14520,-41.67,20250204,7800,8.59,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,120819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,90,2,1.07,51947350,6138,63.19,8440,8540,8430,10930,5890,8410,8463.24,1.52,0,1213,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,903,-2.73,1.10,12,0.06,-3118.00,7758.00,14520,20250204,-41.46,7800,20250407,8.97,14520,-41.46,20250204,7800,8.97,20250407,14520,-41.46,20250204,7800,8.97,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,110814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,90,2,1.07,27757440,3277,33.74,8440,8540,8430,10930,5890,8410,8470.38,1.52,0,1355,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,903,-2.73,1.10,12,0.03,-3118.00,7758.00,14520,20250204,-41.46,7800,20250407,8.97,14520,-41.46,20250204,7800,8.97,20250407,14520,-41.46,20250204,7800,8.97,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,100,2,1.19,24311630,2872,29.57,8440,8540,8430,10930,5890,8410,8465.05,1.52,0,1518,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,904,-2.73,1.10,12,0.03,-3118.00,7758.00,14520,20250204,-41.39,7800,20250407,9.10,14520,-41.39,20250204,7800,9.10,20250407,14520,-41.39,20250204,7800,9.10,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250414,090817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8450,40,2,0.48,936830,111,1.14,8440,8450,8430,10930,5890,8410,8439.91,1.52,0,56,8603,8506,8353,8256,8103,8555,8305,53,2520,500,6050,10,1,10624095,898,-2.71,1.09,12,0.00,-3118.00,7758.00,14520,20250204,-41.80,7800,20250407,8.33,14520,-41.80,20250204,7800,8.33,20250407,14520,-41.80,20250204,7800,8.33,20250407,0.90,Y,138080,500,53 억,,161254,N,N,322,N,00,N
20250411,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,50,2,0.60,80723520,9649,36.34,8200,8450,8200,10860,5860,8360,8365.99,1.47,0,4562,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,893,-2.70,1.08,12,0.09,-3118.00,7758.00,14520,20250204,-42.08,7800,20250407,7.82,14520,-42.08,20250204,7800,7.82,20250407,14520,-42.08,20250204,7800,7.82,20250407,0.90,Y,138080,500,53 억,,156680,N,N,322,N,00,N
20250411,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,10,2,0.12,70395180,8418,31.70,8200,8450,8200,10860,5860,8360,8362.46,1.47,0,4611,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,889,-2.68,1.08,12,0.08,-3118.00,7758.00,14520,20250204,-42.36,7800,20250407,7.31,14520,-42.36,20250204,7800,7.31,20250407,14520,-42.36,20250204,7800,7.31,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,40,2,0.48,65116560,7788,29.33,8200,8450,8200,10860,5860,8360,8361.14,1.47,0,4281,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,892,-2.69,1.08,12,0.07,-3118.00,7758.00,14520,20250204,-42.15,7800,20250407,7.69,14520,-42.15,20250204,7800,7.69,20250407,14520,-42.15,20250204,7800,7.69,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,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 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 120 2 1.43 74155720 8748 90.06 8440 8540 8430 10930 5890 8410 8476.88 1.52 0 992 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 906 -2.74 1.10 12 0.08 -3118.00 7758.00 14520 20250204 -41.25 7800 20250407 9.36 14520 -41.25 20250204 7800 9.36 20250407 14520 -41.25 20250204 7800 9.36 20250407 0.90 Y 138080 500 53 억 161254 N N 382 N 00 N
3 20250414 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 110 2 1.31 68986040 8142 83.83 8440 8540 8430 10930 5890 8410 8472.86 1.52 0 1024 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 905 -2.73 1.10 12 0.08 -3118.00 7758.00 14520 20250204 -41.32 7800 20250407 9.23 14520 -41.32 20250204 7800 9.23 20250407 14520 -41.32 20250204 7800 9.23 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
4 20250414 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 90 2 1.07 65052420 7680 79.07 8440 8540 8430 10930 5890 8410 8470.37 1.52 0 1058 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 903 -2.73 1.10 12 0.07 -3118.00 7758.00 14520 20250204 -41.46 7800 20250407 8.97 14520 -41.46 20250204 7800 8.97 20250407 14520 -41.46 20250204 7800 8.97 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
5 20250414 130816 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 60 2 0.71 55178590 6518 67.11 8440 8540 8430 10930 5890 8410 8465.57 1.52 0 1124 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 900 -2.72 1.09 12 0.06 -3118.00 7758.00 14520 20250204 -41.67 7800 20250407 8.59 14520 -41.67 20250204 7800 8.59 20250407 14520 -41.67 20250204 7800 8.59 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
6 20250414 120819 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 90 2 1.07 51947350 6138 63.19 8440 8540 8430 10930 5890 8410 8463.24 1.52 0 1213 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 903 -2.73 1.10 12 0.06 -3118.00 7758.00 14520 20250204 -41.46 7800 20250407 8.97 14520 -41.46 20250204 7800 8.97 20250407 14520 -41.46 20250204 7800 8.97 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
7 20250414 110814 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 90 2 1.07 27757440 3277 33.74 8440 8540 8430 10930 5890 8410 8470.38 1.52 0 1355 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 903 -2.73 1.10 12 0.03 -3118.00 7758.00 14520 20250204 -41.46 7800 20250407 8.97 14520 -41.46 20250204 7800 8.97 20250407 14520 -41.46 20250204 7800 8.97 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
8 20250414 100816 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 100 2 1.19 24311630 2872 29.57 8440 8540 8430 10930 5890 8410 8465.05 1.52 0 1518 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 904 -2.73 1.10 12 0.03 -3118.00 7758.00 14520 20250204 -41.39 7800 20250407 9.10 14520 -41.39 20250204 7800 9.10 20250407 14520 -41.39 20250204 7800 9.10 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
9 20250414 090817 57 100.00 KOSDAQ 전기·전자 N N N N N 8450 40 2 0.48 936830 111 1.14 8440 8450 8430 10930 5890 8410 8439.91 1.52 0 56 8603 8506 8353 8256 8103 8555 8305 53 2520 500 6050 10 1 10624095 898 -2.71 1.09 12 0.00 -3118.00 7758.00 14520 20250204 -41.80 7800 20250407 8.33 14520 -41.80 20250204 7800 8.33 20250407 14520 -41.80 20250204 7800 8.33 20250407 0.90 Y 138080 500 53 억 161254 N N 322 N 00 N
10 20250411 160808 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 50 2 0.60 80723520 9649 36.34 8200 8450 8200 10860 5860 8360 8365.99 1.47 0 4562 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 893 -2.70 1.08 12 0.09 -3118.00 7758.00 14520 20250204 -42.08 7800 20250407 7.82 14520 -42.08 20250204 7800 7.82 20250407 14520 -42.08 20250204 7800 7.82 20250407 0.90 Y 138080 500 53 억 156680 N N 322 N 00 N
11 20250411 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 10 2 0.12 70395180 8418 31.70 8200 8450 8200 10860 5860 8360 8362.46 1.47 0 4611 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 889 -2.68 1.08 12 0.08 -3118.00 7758.00 14520 20250204 -42.36 7800 20250407 7.31 14520 -42.36 20250204 7800 7.31 20250407 14520 -42.36 20250204 7800 7.31 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
12 20250411 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 40 2 0.48 65116560 7788 29.33 8200 8450 8200 10860 5860 8360 8361.14 1.47 0 4281 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 892 -2.69 1.08 12 0.07 -3118.00 7758.00 14520 20250204 -42.15 7800 20250407 7.69 14520 -42.15 20250204 7800 7.69 20250407 14520 -42.15 20250204 7800 7.69 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N