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
146320/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
20250414,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-20,5,-0.24,124794190,14875,177.61,8630,8630,8200,10920,5880,8400,8389.53,1.18,0,-6351,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1072,-47.08,1.47,12,0.12,-178.00,5700.00,24300,20240402,-65.51,7080,20241209,18.36,12730,-34.17,20250219,7500,11.73,20250409,22100,-62.08,20240415,7080,18.36,20241209,1.21,Y,146320,500,63 억,,151275,N,N,2765,N,00,N
20250414,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,10,2,0.12,122924450,14652,174.95,8630,8630,8200,10920,5880,8400,8389.60,1.18,0,-6246,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1076,-47.25,1.48,12,0.11,-178.00,5700.00,24300,20240402,-65.39,7080,20241209,18.79,12730,-33.94,20250219,7500,12.13,20250409,22100,-61.95,20240415,7080,18.79,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,0,3,0.00,115155680,13727,163.90,8630,8630,8200,10920,5880,8400,8388.99,1.18,0,-6180,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1075,-47.19,1.47,12,0.11,-178.00,5700.00,24300,20240402,-65.43,7080,20241209,18.64,12730,-34.01,20250219,7500,12.00,20250409,22100,-61.99,20240415,7080,18.64,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,20,2,0.24,109813500,13092,156.32,8630,8630,8200,10920,5880,8400,8387.83,1.18,0,-6268,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1078,-47.30,1.48,12,0.10,-178.00,5700.00,24300,20240402,-65.35,7080,20241209,18.93,12730,-33.86,20250219,7500,12.27,20250409,22100,-61.90,20240415,7080,18.93,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,0,3,0.00,105523680,12582,150.23,8630,8630,8200,10920,5880,8400,8386.88,1.18,0,-6128,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1075,-47.19,1.47,12,0.10,-178.00,5700.00,24300,20240402,-65.43,7080,20241209,18.64,12730,-34.01,20250219,7500,12.00,20250409,22100,-61.99,20240415,7080,18.64,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-30,5,-0.36,103374200,12326,147.18,8630,8630,8200,10920,5880,8400,8386.68,1.18,0,-5948,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1071,-47.02,1.47,12,0.10,-178.00,5700.00,24300,20240402,-65.56,7080,20241209,18.22,12730,-34.25,20250219,7500,11.60,20250409,22100,-62.13,20240415,7080,18.22,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,-20,5,-0.24,75849610,9041,107.95,8630,8630,8200,10920,5880,8400,8389.52,1.18,0,-4636,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1072,-47.08,1.47,12,0.07,-178.00,5700.00,24300,20240402,-65.51,7080,20241209,18.36,12730,-34.17,20250219,7500,11.73,20250409,22100,-62.08,20240415,7080,18.36,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250414,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-10,5,-0.12,8601210,1017,12.14,8630,8630,8200,10920,5880,8400,8457.43,1.18,0,-643,8793,8596,8203,8006,7613,8695,8105,64,2520,500,5880,10,1,12797923,1074,-47.13,1.47,12,0.01,-178.00,5700.00,24300,20240402,-65.47,7080,20241209,18.50,12730,-34.09,20250219,7500,11.87,20250409,22100,-62.04,20240415,7080,18.50,20241209,1.21,Y,146320,500,63 억,,151275,N,N,1528,N,00,N
20250411,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,330,2,4.09,67214100,8375,24.59,8070,8400,7810,10490,5650,8070,8025.56,1.20,0,-2410,8383,8226,8033,7876,7683,8305,7955,64,2420,500,5640,10,1,12797923,1075,-47.19,1.47,12,0.07,-178.00,5700.00,24300,20240402,-65.43,7080,20241209,18.64,12730,-34.01,20250219,7500,12.00,20250409,22650,-62.91,20240412,7080,18.64,20241209,1.29,Y,146320,500,63 억,,153721,N,N,1528,N,00,N
20250411,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,90,2,1.12,61139820,7646,22.45,8070,8200,7810,10490,5650,8070,7996.31,1.20,0,-2088,8383,8226,8033,7876,7683,8305,7955,64,2420,500,5640,10,1,12797923,1044,-45.84,1.43,12,0.06,-178.00,5700.00,24300,20240402,-66.42,7080,20241209,15.25,12730,-35.90,20250219,7500,8.80,20250409,22650,-63.97,20240412,7080,15.25,20241209,1.29,Y,146320,500,63 억,,153721,N,N,1333,N,00,N
20250411,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,50,2,0.62,55429590,6944,20.39,8070,8200,7810,10490,5650,8070,7982.37,1.20,0,-2062,8383,8226,8033,7876,7683,8305,7955,64,2420,500,5640,10,1,12797923,1039,-45.62,1.42,12,0.05,-178.00,5700.00,24300,20240402,-66.58,7080,20241209,14.69,12730,-36.21,20250219,7500,8.27,20250409,22650,-64.15,20240412,7080,14.69,20241209,1.29,Y,146320,500,63 억,,153721,N,N,1333,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 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 -20 5 -0.24 124794190 14875 177.61 8630 8630 8200 10920 5880 8400 8389.53 1.18 0 -6351 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1072 -47.08 1.47 12 0.12 -178.00 5700.00 24300 20240402 -65.51 7080 20241209 18.36 12730 -34.17 20250219 7500 11.73 20250409 22100 -62.08 20240415 7080 18.36 20241209 1.21 Y 146320 500 63 억 151275 N N 2765 N 00 N
3 20250414 150829 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 10 2 0.12 122924450 14652 174.95 8630 8630 8200 10920 5880 8400 8389.60 1.18 0 -6246 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1076 -47.25 1.48 12 0.11 -178.00 5700.00 24300 20240402 -65.39 7080 20241209 18.79 12730 -33.94 20250219 7500 12.13 20250409 22100 -61.95 20240415 7080 18.79 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
4 20250414 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 0 3 0.00 115155680 13727 163.90 8630 8630 8200 10920 5880 8400 8388.99 1.18 0 -6180 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1075 -47.19 1.47 12 0.11 -178.00 5700.00 24300 20240402 -65.43 7080 20241209 18.64 12730 -34.01 20250219 7500 12.00 20250409 22100 -61.99 20240415 7080 18.64 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
5 20250414 130826 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 20 2 0.24 109813500 13092 156.32 8630 8630 8200 10920 5880 8400 8387.83 1.18 0 -6268 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1078 -47.30 1.48 12 0.10 -178.00 5700.00 24300 20240402 -65.35 7080 20241209 18.93 12730 -33.86 20250219 7500 12.27 20250409 22100 -61.90 20240415 7080 18.93 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
6 20250414 120828 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 0 3 0.00 105523680 12582 150.23 8630 8630 8200 10920 5880 8400 8386.88 1.18 0 -6128 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1075 -47.19 1.47 12 0.10 -178.00 5700.00 24300 20240402 -65.43 7080 20241209 18.64 12730 -34.01 20250219 7500 12.00 20250409 22100 -61.99 20240415 7080 18.64 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
7 20250414 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -30 5 -0.36 103374200 12326 147.18 8630 8630 8200 10920 5880 8400 8386.68 1.18 0 -5948 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1071 -47.02 1.47 12 0.10 -178.00 5700.00 24300 20240402 -65.56 7080 20241209 18.22 12730 -34.25 20250219 7500 11.60 20250409 22100 -62.13 20240415 7080 18.22 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
8 20250414 100826 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 -20 5 -0.24 75849610 9041 107.95 8630 8630 8200 10920 5880 8400 8389.52 1.18 0 -4636 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1072 -47.08 1.47 12 0.07 -178.00 5700.00 24300 20240402 -65.51 7080 20241209 18.36 12730 -34.17 20250219 7500 11.73 20250409 22100 -62.08 20240415 7080 18.36 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
9 20250414 090827 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 -10 5 -0.12 8601210 1017 12.14 8630 8630 8200 10920 5880 8400 8457.43 1.18 0 -643 8793 8596 8203 8006 7613 8695 8105 64 2520 500 5880 10 1 12797923 1074 -47.13 1.47 12 0.01 -178.00 5700.00 24300 20240402 -65.47 7080 20241209 18.50 12730 -34.09 20250219 7500 11.87 20250409 22100 -62.04 20240415 7080 18.50 20241209 1.21 Y 146320 500 63 억 151275 N N 1528 N 00 N
10 20250411 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 330 2 4.09 67214100 8375 24.59 8070 8400 7810 10490 5650 8070 8025.56 1.20 0 -2410 8383 8226 8033 7876 7683 8305 7955 64 2420 500 5640 10 1 12797923 1075 -47.19 1.47 12 0.07 -178.00 5700.00 24300 20240402 -65.43 7080 20241209 18.64 12730 -34.01 20250219 7500 12.00 20250409 22650 -62.91 20240412 7080 18.64 20241209 1.29 Y 146320 500 63 억 153721 N N 1528 N 00 N
11 20250411 150825 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 90 2 1.12 61139820 7646 22.45 8070 8200 7810 10490 5650 8070 7996.31 1.20 0 -2088 8383 8226 8033 7876 7683 8305 7955 64 2420 500 5640 10 1 12797923 1044 -45.84 1.43 12 0.06 -178.00 5700.00 24300 20240402 -66.42 7080 20241209 15.25 12730 -35.90 20250219 7500 8.80 20250409 22650 -63.97 20240412 7080 15.25 20241209 1.29 Y 146320 500 63 억 153721 N N 1333 N 00 N
12 20250411 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 50 2 0.62 55429590 6944 20.39 8070 8200 7810 10490 5650 8070 7982.37 1.20 0 -2062 8383 8226 8033 7876 7683 8305 7955 64 2420 500 5640 10 1 12797923 1039 -45.62 1.42 12 0.05 -178.00 5700.00 24300 20240402 -66.58 7080 20241209 14.69 12730 -36.21 20250219 7500 8.27 20250409 22650 -64.15 20240412 7080 14.69 20241209 1.29 Y 146320 500 63 억 153721 N N 1333 N 00 N