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
143160/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
20250414,160819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16610,280,2,1.71,437167740,26490,143.42,16340,16630,16250,21200,11440,16330,16503.12,1.69,0,11871,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1780,12.67,0.76,12,0.25,1311.00,21909.00,20550,20240402,-19.17,12890,20241114,28.86,17250,-3.71,20250103,14430,15.11,20250203,18760,-11.46,20240415,12890,28.86,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,150826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16620,290,2,1.78,395852260,23997,129.92,16340,16630,16250,21200,11440,16330,16495.91,1.69,0,10764,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1781,12.68,0.76,12,0.22,1311.00,21909.00,20550,20240402,-19.12,12890,20241114,28.94,17250,-3.65,20250103,14430,15.18,20250203,18760,-11.41,20240415,12890,28.94,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,140825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,150,2,0.92,221733660,13476,72.96,16340,16540,16250,21200,11440,16330,16453.97,1.69,0,3773,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1766,12.57,0.75,12,0.13,1311.00,21909.00,20550,20240402,-19.81,12890,20241114,27.85,17250,-4.46,20250103,14430,14.21,20250203,18760,-12.15,20240415,12890,27.85,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,130822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16410,80,2,0.49,211411410,12849,69.57,16340,16540,16250,21200,11440,16330,16453.53,1.69,0,3613,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1759,12.52,0.75,12,0.12,1311.00,21909.00,20550,20240402,-20.15,12890,20241114,27.31,17250,-4.87,20250103,14430,13.72,20250203,18760,-12.53,20240415,12890,27.31,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,120825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16430,100,2,0.61,198630860,12071,65.35,16340,16540,16250,21200,11440,16330,16455.21,1.69,0,3470,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1761,12.53,0.75,12,0.11,1311.00,21909.00,20550,20240402,-20.05,12890,20241114,27.46,17250,-4.75,20250103,14430,13.86,20250203,18760,-12.42,20240415,12890,27.46,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,110821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16460,130,2,0.80,188622890,11461,62.05,16340,16540,16250,21200,11440,16330,16457.80,1.69,0,3265,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1764,12.56,0.75,12,0.11,1311.00,21909.00,20550,20240402,-19.90,12890,20241114,27.70,17250,-4.58,20250103,14430,14.07,20250203,18760,-12.26,20240415,12890,27.70,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,100823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16470,140,2,0.86,150091310,9125,49.40,16340,16520,16250,21200,11440,16330,16448.36,1.69,0,2714,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1765,12.56,0.75,12,0.09,1311.00,21909.00,20550,20240402,-19.85,12890,20241114,27.77,17250,-4.52,20250103,14430,14.14,20250203,18760,-12.21,20240415,12890,27.77,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250414,090824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16500,170,2,1.04,4444150,270,1.46,16340,16500,16250,21200,11440,16330,16459.81,1.69,0,189,16563,16446,16283,16166,16003,16505,16225,54,4870,500,11750,10,1,10716390,1768,12.59,0.75,12,0.00,1311.00,21909.00,20550,20240402,-19.71,12890,20241114,28.01,17250,-4.35,20250103,14430,14.35,20250203,18760,-12.05,20240415,12890,28.01,20241114,1.39,Y,143160,500,53 억,,181268,N,N,0,N,00,N
20250411,160814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16330,50,2,0.31,299915500,18470,77.34,16190,16400,16120,21150,11400,16280,16237.98,1.66,0,3196,16580,16430,16250,16100,15920,16505,16175,54,4870,500,11720,10,1,10716390,1750,12.46,0.75,12,0.17,1311.00,21909.00,20550,20240402,-20.54,12890,20241114,26.69,17250,-5.33,20250103,14430,13.17,20250203,19290,-15.34,20240411,12890,26.69,20241114,1.40,Y,143160,500,53 억,,178072,N,N,745,N,00,N
20250411,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16370,90,2,0.55,295382260,18193,76.18,16190,16400,16120,21150,11400,16280,16236.04,1.66,0,3137,16580,16430,16250,16100,15920,16505,16175,54,4870,500,11720,10,1,10716390,1754,12.49,0.75,12,0.17,1311.00,21909.00,20550,20240402,-20.34,12890,20241114,27.00,17250,-5.10,20250103,14430,13.44,20250203,19290,-15.14,20240411,12890,27.00,20241114,1.40,Y,143160,500,53 억,,178072,N,N,745,N,00,N
20250411,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16170,-110,5,-0.68,225661990,13907,58.23,16190,16400,16120,21150,11400,16280,16226.50,1.66,0,432,16580,16430,16250,16100,15920,16505,16175,54,4870,500,11720,10,1,10716390,1733,12.33,0.74,12,0.13,1311.00,21909.00,20550,20240402,-21.31,12890,20241114,25.45,17250,-6.26,20250103,14430,12.06,20250203,19290,-16.17,20240411,12890,25.45,20241114,1.40,Y,143160,500,53 억,,178072,N,N,745,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 160819 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16610 280 2 1.71 437167740 26490 143.42 16340 16630 16250 21200 11440 16330 16503.12 1.69 0 11871 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1780 12.67 0.76 12 0.25 1311.00 21909.00 20550 20240402 -19.17 12890 20241114 28.86 17250 -3.71 20250103 14430 15.11 20250203 18760 -11.46 20240415 12890 28.86 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
3 20250414 150826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16620 290 2 1.78 395852260 23997 129.92 16340 16630 16250 21200 11440 16330 16495.91 1.69 0 10764 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1781 12.68 0.76 12 0.22 1311.00 21909.00 20550 20240402 -19.12 12890 20241114 28.94 17250 -3.65 20250103 14430 15.18 20250203 18760 -11.41 20240415 12890 28.94 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
4 20250414 140825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16480 150 2 0.92 221733660 13476 72.96 16340 16540 16250 21200 11440 16330 16453.97 1.69 0 3773 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1766 12.57 0.75 12 0.13 1311.00 21909.00 20550 20240402 -19.81 12890 20241114 27.85 17250 -4.46 20250103 14430 14.21 20250203 18760 -12.15 20240415 12890 27.85 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
5 20250414 130822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16410 80 2 0.49 211411410 12849 69.57 16340 16540 16250 21200 11440 16330 16453.53 1.69 0 3613 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1759 12.52 0.75 12 0.12 1311.00 21909.00 20550 20240402 -20.15 12890 20241114 27.31 17250 -4.87 20250103 14430 13.72 20250203 18760 -12.53 20240415 12890 27.31 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
6 20250414 120825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16430 100 2 0.61 198630860 12071 65.35 16340 16540 16250 21200 11440 16330 16455.21 1.69 0 3470 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1761 12.53 0.75 12 0.11 1311.00 21909.00 20550 20240402 -20.05 12890 20241114 27.46 17250 -4.75 20250103 14430 13.86 20250203 18760 -12.42 20240415 12890 27.46 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
7 20250414 110821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16460 130 2 0.80 188622890 11461 62.05 16340 16540 16250 21200 11440 16330 16457.80 1.69 0 3265 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1764 12.56 0.75 12 0.11 1311.00 21909.00 20550 20240402 -19.90 12890 20241114 27.70 17250 -4.58 20250103 14430 14.07 20250203 18760 -12.26 20240415 12890 27.70 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
8 20250414 100823 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16470 140 2 0.86 150091310 9125 49.40 16340 16520 16250 21200 11440 16330 16448.36 1.69 0 2714 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1765 12.56 0.75 12 0.09 1311.00 21909.00 20550 20240402 -19.85 12890 20241114 27.77 17250 -4.52 20250103 14430 14.14 20250203 18760 -12.21 20240415 12890 27.77 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
9 20250414 090824 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16500 170 2 1.04 4444150 270 1.46 16340 16500 16250 21200 11440 16330 16459.81 1.69 0 189 16563 16446 16283 16166 16003 16505 16225 54 4870 500 11750 10 1 10716390 1768 12.59 0.75 12 0.00 1311.00 21909.00 20550 20240402 -19.71 12890 20241114 28.01 17250 -4.35 20250103 14430 14.35 20250203 18760 -12.05 20240415 12890 28.01 20241114 1.39 Y 143160 500 53 억 181268 N N 0 N 00 N
10 20250411 160814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16330 50 2 0.31 299915500 18470 77.34 16190 16400 16120 21150 11400 16280 16237.98 1.66 0 3196 16580 16430 16250 16100 15920 16505 16175 54 4870 500 11720 10 1 10716390 1750 12.46 0.75 12 0.17 1311.00 21909.00 20550 20240402 -20.54 12890 20241114 26.69 17250 -5.33 20250103 14430 13.17 20250203 19290 -15.34 20240411 12890 26.69 20241114 1.40 Y 143160 500 53 억 178072 N N 745 N 00 N
11 20250411 150822 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16370 90 2 0.55 295382260 18193 76.18 16190 16400 16120 21150 11400 16280 16236.04 1.66 0 3137 16580 16430 16250 16100 15920 16505 16175 54 4870 500 11720 10 1 10716390 1754 12.49 0.75 12 0.17 1311.00 21909.00 20550 20240402 -20.34 12890 20241114 27.00 17250 -5.10 20250103 14430 13.44 20250203 19290 -15.14 20240411 12890 27.00 20241114 1.40 Y 143160 500 53 억 178072 N N 745 N 00 N
12 20250411 140820 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16170 -110 5 -0.68 225661990 13907 58.23 16190 16400 16120 21150 11400 16280 16226.50 1.66 0 432 16580 16430 16250 16100 15920 16505 16175 54 4870 500 11720 10 1 10716390 1733 12.33 0.74 12 0.13 1311.00 21909.00 20550 20240402 -21.31 12890 20241114 25.45 17250 -6.26 20250103 14430 12.06 20250203 19290 -16.17 20240411 12890 25.45 20241114 1.40 Y 143160 500 53 억 178072 N N 745 N 00 N