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
140670/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
20250414,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,260,2,1.88,1598469135,113812,91.90,13890,14210,13750,17940,9660,13800,14045.24,3.04,0,10557,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1308,-14.41,4.79,12,1.22,-976.00,2938.00,22700,20240426,-38.06,8910,20241210,57.80,21350,-34.15,20250210,12100,16.20,20250409,22700,-38.06,20240426,8910,57.80,20241210,2.68,Y,140670,500,46 억,,283269,N,N,8429,N,00,N
20250414,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14100,300,2,2.17,1470605695,104727,84.56,13890,14210,13750,17940,9660,13800,14042.74,3.04,0,8752,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1312,-14.45,4.80,12,1.13,-976.00,2938.00,22700,20240426,-37.89,8910,20241210,58.25,21350,-33.96,20250210,12100,16.53,20250409,22700,-37.89,20240426,8910,58.25,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,310,2,2.25,1310616695,93405,75.42,13890,14210,13750,17940,9660,13800,14032.05,3.04,0,3943,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1313,-14.46,4.80,12,1.00,-976.00,2938.00,22700,20240426,-37.84,8910,20241210,58.36,21350,-33.91,20250210,12100,16.61,20250409,22700,-37.84,20240426,8910,58.36,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,130820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,320,2,2.32,1239375075,88359,71.34,13890,14210,13750,17940,9660,13800,14027.10,3.04,0,4035,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1314,-14.47,4.81,12,0.95,-976.00,2938.00,22700,20240426,-37.80,8910,20241210,58.47,21350,-33.86,20250210,12100,16.69,20250409,22700,-37.80,20240426,8910,58.47,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,310,2,2.25,989114055,70677,57.07,13890,14210,13750,17940,9660,13800,13995.41,3.04,0,4110,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1313,-14.46,4.80,12,0.76,-976.00,2938.00,22700,20240426,-37.84,8910,20241210,58.36,21350,-33.91,20250210,12100,16.61,20250409,22700,-37.84,20240426,8910,58.36,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,110819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,210,2,1.52,879395460,62909,50.79,13890,14210,13750,17940,9660,13800,13979.42,3.04,0,3656,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1303,-14.35,4.77,12,0.68,-976.00,2938.00,22700,20240426,-38.28,8910,20241210,57.24,21350,-34.38,20250210,12100,15.79,20250409,22700,-38.28,20240426,8910,57.24,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,130,2,0.94,581041500,41716,33.68,13890,14100,13750,17940,9660,13800,13929.13,3.04,0,1718,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1296,-14.27,4.74,12,0.45,-976.00,2938.00,22700,20240426,-38.63,8910,20241210,56.34,21350,-34.75,20250210,12100,15.12,20250409,22700,-38.63,20240426,8910,56.34,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250414,090821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,60,2,0.43,164095880,11850,9.57,13890,13990,13750,17940,9660,13800,13848.58,3.04,0,-4828,14420,14110,13490,13180,12560,14265,13335,47,4140,500,8830,10,1,9303140,1289,-14.20,4.72,12,0.13,-976.00,2938.00,22700,20240426,-38.94,8910,20241210,55.56,21350,-35.08,20250210,12100,14.55,20250409,22700,-38.94,20240426,8910,55.56,20241210,2.68,Y,140670,500,46 억,,283269,N,N,10523,N,00,N
20250411,160812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,620,2,4.70,1658627865,123205,97.89,12870,13800,12870,17130,9230,13180,13461.34,2.89,0,14692,13726,13452,13131,12857,12536,13590,12995,47,3950,500,8430,10,1,9303140,1284,-14.14,4.70,12,1.32,-976.00,2938.00,22700,20240426,-39.21,8910,20241210,54.88,21350,-35.36,20250210,12100,14.05,20250409,22700,-39.21,20240426,8910,54.88,20241210,2.72,Y,140670,500,46 억,,268953,N,N,10523,N,00,N
20250411,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,560,2,4.25,1569902745,116764,92.77,12870,13780,12870,17130,9230,13180,13445.09,2.89,0,13272,13726,13452,13131,12857,12536,13590,12995,47,3950,500,8430,10,1,9303140,1278,-14.08,4.68,12,1.26,-976.00,2938.00,22700,20240426,-39.47,8910,20241210,54.21,21350,-35.64,20250210,12100,13.55,20250409,22700,-39.47,20240426,8910,54.21,20241210,2.72,Y,140670,500,46 억,,268953,N,N,3667,N,00,N
20250411,140818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13670,490,2,3.72,1380248765,102944,81.79,12870,13680,12870,17130,9230,13180,13407.76,2.89,0,14298,13726,13452,13131,12857,12536,13590,12995,47,3950,500,8430,10,1,9303140,1272,-14.01,4.65,12,1.11,-976.00,2938.00,22700,20240426,-39.78,8910,20241210,53.42,21350,-35.97,20250210,12100,12.98,20250409,22700,-39.78,20240426,8910,53.42,20241210,2.72,Y,140670,500,46 억,,268953,N,N,3667,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 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 14060 260 2 1.88 1598469135 113812 91.90 13890 14210 13750 17940 9660 13800 14045.24 3.04 0 10557 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1308 -14.41 4.79 12 1.22 -976.00 2938.00 22700 20240426 -38.06 8910 20241210 57.80 21350 -34.15 20250210 12100 16.20 20250409 22700 -38.06 20240426 8910 57.80 20241210 2.68 Y 140670 500 46 억 283269 N N 8429 N 00 N
3 20250414 150823 57 100.00 KOSDAQ 전기·전자 N N N N N 14100 300 2 2.17 1470605695 104727 84.56 13890 14210 13750 17940 9660 13800 14042.74 3.04 0 8752 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1312 -14.45 4.80 12 1.13 -976.00 2938.00 22700 20240426 -37.89 8910 20241210 58.25 21350 -33.96 20250210 12100 16.53 20250409 22700 -37.89 20240426 8910 58.25 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
4 20250414 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 14110 310 2 2.25 1310616695 93405 75.42 13890 14210 13750 17940 9660 13800 14032.05 3.04 0 3943 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1313 -14.46 4.80 12 1.00 -976.00 2938.00 22700 20240426 -37.84 8910 20241210 58.36 21350 -33.91 20250210 12100 16.61 20250409 22700 -37.84 20240426 8910 58.36 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
5 20250414 130820 57 100.00 KOSDAQ 전기·전자 N N N N N 14120 320 2 2.32 1239375075 88359 71.34 13890 14210 13750 17940 9660 13800 14027.10 3.04 0 4035 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1314 -14.47 4.81 12 0.95 -976.00 2938.00 22700 20240426 -37.80 8910 20241210 58.47 21350 -33.86 20250210 12100 16.69 20250409 22700 -37.80 20240426 8910 58.47 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
6 20250414 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 14110 310 2 2.25 989114055 70677 57.07 13890 14210 13750 17940 9660 13800 13995.41 3.04 0 4110 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1313 -14.46 4.80 12 0.76 -976.00 2938.00 22700 20240426 -37.84 8910 20241210 58.36 21350 -33.91 20250210 12100 16.61 20250409 22700 -37.84 20240426 8910 58.36 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
7 20250414 110819 57 100.00 KOSDAQ 전기·전자 N N N N N 14010 210 2 1.52 879395460 62909 50.79 13890 14210 13750 17940 9660 13800 13979.42 3.04 0 3656 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1303 -14.35 4.77 12 0.68 -976.00 2938.00 22700 20240426 -38.28 8910 20241210 57.24 21350 -34.38 20250210 12100 15.79 20250409 22700 -38.28 20240426 8910 57.24 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
8 20250414 100821 57 100.00 KOSDAQ 전기·전자 N N N N N 13930 130 2 0.94 581041500 41716 33.68 13890 14100 13750 17940 9660 13800 13929.13 3.04 0 1718 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1296 -14.27 4.74 12 0.45 -976.00 2938.00 22700 20240426 -38.63 8910 20241210 56.34 21350 -34.75 20250210 12100 15.12 20250409 22700 -38.63 20240426 8910 56.34 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
9 20250414 090821 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 60 2 0.43 164095880 11850 9.57 13890 13990 13750 17940 9660 13800 13848.58 3.04 0 -4828 14420 14110 13490 13180 12560 14265 13335 47 4140 500 8830 10 1 9303140 1289 -14.20 4.72 12 0.13 -976.00 2938.00 22700 20240426 -38.94 8910 20241210 55.56 21350 -35.08 20250210 12100 14.55 20250409 22700 -38.94 20240426 8910 55.56 20241210 2.68 Y 140670 500 46 억 283269 N N 10523 N 00 N
10 20250411 160812 57 100.00 KOSDAQ 전기·전자 N N N N N 13800 620 2 4.70 1658627865 123205 97.89 12870 13800 12870 17130 9230 13180 13461.34 2.89 0 14692 13726 13452 13131 12857 12536 13590 12995 47 3950 500 8430 10 1 9303140 1284 -14.14 4.70 12 1.32 -976.00 2938.00 22700 20240426 -39.21 8910 20241210 54.88 21350 -35.36 20250210 12100 14.05 20250409 22700 -39.21 20240426 8910 54.88 20241210 2.72 Y 140670 500 46 억 268953 N N 10523 N 00 N
11 20250411 150820 57 100.00 KOSDAQ 전기·전자 N N N N N 13740 560 2 4.25 1569902745 116764 92.77 12870 13780 12870 17130 9230 13180 13445.09 2.89 0 13272 13726 13452 13131 12857 12536 13590 12995 47 3950 500 8430 10 1 9303140 1278 -14.08 4.68 12 1.26 -976.00 2938.00 22700 20240426 -39.47 8910 20241210 54.21 21350 -35.64 20250210 12100 13.55 20250409 22700 -39.47 20240426 8910 54.21 20241210 2.72 Y 140670 500 46 억 268953 N N 3667 N 00 N
12 20250411 140818 57 100.00 KOSDAQ 전기·전자 N N N N N 13670 490 2 3.72 1380248765 102944 81.79 12870 13680 12870 17130 9230 13180 13407.76 2.89 0 14298 13726 13452 13131 12857 12536 13590 12995 47 3950 500 8430 10 1 9303140 1272 -14.01 4.65 12 1.11 -976.00 2938.00 22700 20240426 -39.78 8910 20241210 53.42 21350 -35.97 20250210 12100 12.98 20250409 22700 -39.78 20240426 8910 53.42 20241210 2.72 Y 140670 500 46 억 268953 N N 3667 N 00 N