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
153490/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
20250414,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,14,2,2.04,73645625,106804,555.43,683,700,678,891,481,686,689.50,2.40,0,-27632,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,360,6.54,0.39,12,0.21,107.00,1789.00,1161,20240402,-39.71,595,20241209,17.65,854,-18.03,20250206,634,10.41,20250407,1070,-34.58,20240521,595,17.65,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,150834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,13,2,1.90,67769801,98401,511.73,683,699,678,891,481,686,688.71,2.40,0,-26963,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,360,6.53,0.39,12,0.19,107.00,1789.00,1161,20240402,-39.79,595,20241209,17.48,854,-18.15,20250206,634,10.25,20250407,1070,-34.67,20240521,595,17.48,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,11,2,1.60,63162473,91797,477.39,683,697,678,891,481,686,688.07,2.40,0,-27130,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,359,6.51,0.39,12,0.18,107.00,1789.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,11,2,1.60,62897028,91416,475.41,683,697,678,891,481,686,688.03,2.40,0,-27309,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,359,6.51,0.39,12,0.18,107.00,1789.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,11,2,1.60,57069361,83051,431.90,683,697,678,891,481,686,687.16,2.40,0,-27414,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,359,6.51,0.39,12,0.16,107.00,1789.00,1161,20240402,-39.97,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,9,2,1.31,52093669,75901,394.72,683,695,678,891,481,686,686.34,2.40,0,-27657,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,358,6.50,0.39,12,0.15,107.00,1789.00,1161,20240402,-40.14,595,20241209,16.81,854,-18.62,20250206,634,9.62,20250407,1070,-35.05,20240521,595,16.81,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,3,2,0.44,32721799,47867,248.93,683,689,678,891,481,686,683.60,2.40,0,-12582,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,355,6.44,0.39,12,0.09,107.00,1789.00,1161,20240402,-40.65,595,20241209,15.80,854,-19.32,20250206,634,8.68,20250407,1070,-35.61,20240521,595,15.80,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250414,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,-8,5,-1.17,593402,871,4.53,683,683,678,891,481,686,681.29,2.40,0,5,698,691,679,672,660,695,676,257,205,500,460,1,1,51480000,349,6.34,0.38,12,0.00,107.00,1789.00,1161,20240402,-41.60,595,20241209,13.95,854,-20.61,20250206,634,6.94,20250407,1070,-36.64,20240521,595,13.95,20241209,0.60,Y,153490,500,257 억,,1237540,N,N,0,N,00,N
20250411,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,14,2,2.08,13035834,19229,29.40,671,686,667,873,471,672,677.93,2.40,0,612,694,682,665,653,636,689,660,257,201,500,450,1,1,51480000,353,6.41,0.38,12,0.04,107.00,1789.00,1161,20240402,-40.91,595,20241209,15.29,854,-19.67,20250206,634,8.20,20250407,1093,-37.24,20240411,595,15.29,20241209,0.62,Y,153490,500,257 억,,1236980,N,N,0,N,00,N
20250411,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,12,2,1.79,11042425,16321,24.95,671,684,667,873,471,672,676.58,2.40,0,654,694,682,665,653,636,689,660,257,201,500,450,1,1,51480000,352,6.39,0.38,12,0.03,107.00,1789.00,1161,20240402,-41.09,595,20241209,14.96,854,-19.91,20250206,634,7.89,20250407,1093,-37.42,20240411,595,14.96,20241209,0.62,Y,153490,500,257 억,,1236980,N,N,0,N,00,N
20250411,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,7,2,1.04,9094088,13461,20.58,671,680,667,873,471,672,675.59,2.40,0,-219,694,682,665,653,636,689,660,257,201,500,450,1,1,51480000,350,6.35,0.38,12,0.03,107.00,1789.00,1161,20240402,-41.52,595,20241209,14.12,854,-20.49,20250206,634,7.10,20250407,1093,-37.88,20240411,595,14.12,20241209,0.62,Y,153490,500,257 억,,1236980,N,N,0,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 160826 57 100.00 KOSDAQ 전기·전자 N N N N N 700 14 2 2.04 73645625 106804 555.43 683 700 678 891 481 686 689.50 2.40 0 -27632 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 360 6.54 0.39 12 0.21 107.00 1789.00 1161 20240402 -39.71 595 20241209 17.65 854 -18.03 20250206 634 10.41 20250407 1070 -34.58 20240521 595 17.65 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
3 20250414 150834 57 100.00 KOSDAQ 전기·전자 N N N N N 699 13 2 1.90 67769801 98401 511.73 683 699 678 891 481 686 688.71 2.40 0 -26963 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 360 6.53 0.39 12 0.19 107.00 1789.00 1161 20240402 -39.79 595 20241209 17.48 854 -18.15 20250206 634 10.25 20250407 1070 -34.67 20240521 595 17.48 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
4 20250414 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 697 11 2 1.60 63162473 91797 477.39 683 697 678 891 481 686 688.07 2.40 0 -27130 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 359 6.51 0.39 12 0.18 107.00 1789.00 1161 20240402 -39.97 595 20241209 17.14 854 -18.38 20250206 634 9.94 20250407 1070 -34.86 20240521 595 17.14 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
5 20250414 130830 57 100.00 KOSDAQ 전기·전자 N N N N N 697 11 2 1.60 62897028 91416 475.41 683 697 678 891 481 686 688.03 2.40 0 -27309 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 359 6.51 0.39 12 0.18 107.00 1789.00 1161 20240402 -39.97 595 20241209 17.14 854 -18.38 20250206 634 9.94 20250407 1070 -34.86 20240521 595 17.14 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
6 20250414 120833 57 100.00 KOSDAQ 전기·전자 N N N N N 697 11 2 1.60 57069361 83051 431.90 683 697 678 891 481 686 687.16 2.40 0 -27414 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 359 6.51 0.39 12 0.16 107.00 1789.00 1161 20240402 -39.97 595 20241209 17.14 854 -18.38 20250206 634 9.94 20250407 1070 -34.86 20240521 595 17.14 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
7 20250414 110829 57 100.00 KOSDAQ 전기·전자 N N N N N 695 9 2 1.31 52093669 75901 394.72 683 695 678 891 481 686 686.34 2.40 0 -27657 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 358 6.50 0.39 12 0.15 107.00 1789.00 1161 20240402 -40.14 595 20241209 16.81 854 -18.62 20250206 634 9.62 20250407 1070 -35.05 20240521 595 16.81 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
8 20250414 100831 57 100.00 KOSDAQ 전기·전자 N N N N N 689 3 2 0.44 32721799 47867 248.93 683 689 678 891 481 686 683.60 2.40 0 -12582 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 355 6.44 0.39 12 0.09 107.00 1789.00 1161 20240402 -40.65 595 20241209 15.80 854 -19.32 20250206 634 8.68 20250407 1070 -35.61 20240521 595 15.80 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
9 20250414 090832 57 100.00 KOSDAQ 전기·전자 N N N N N 678 -8 5 -1.17 593402 871 4.53 683 683 678 891 481 686 681.29 2.40 0 5 698 691 679 672 660 695 676 257 205 500 460 1 1 51480000 349 6.34 0.38 12 0.00 107.00 1789.00 1161 20240402 -41.60 595 20241209 13.95 854 -20.61 20250206 634 6.94 20250407 1070 -36.64 20240521 595 13.95 20241209 0.60 Y 153490 500 257 억 1237540 N N 0 N 00 N
10 20250411 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 686 14 2 2.08 13035834 19229 29.40 671 686 667 873 471 672 677.93 2.40 0 612 694 682 665 653 636 689 660 257 201 500 450 1 1 51480000 353 6.41 0.38 12 0.04 107.00 1789.00 1161 20240402 -40.91 595 20241209 15.29 854 -19.67 20250206 634 8.20 20250407 1093 -37.24 20240411 595 15.29 20241209 0.62 Y 153490 500 257 억 1236980 N N 0 N 00 N
11 20250411 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 684 12 2 1.79 11042425 16321 24.95 671 684 667 873 471 672 676.58 2.40 0 654 694 682 665 653 636 689 660 257 201 500 450 1 1 51480000 352 6.39 0.38 12 0.03 107.00 1789.00 1161 20240402 -41.09 595 20241209 14.96 854 -19.91 20250206 634 7.89 20250407 1093 -37.42 20240411 595 14.96 20241209 0.62 Y 153490 500 257 억 1236980 N N 0 N 00 N
12 20250411 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 679 7 2 1.04 9094088 13461 20.58 671 680 667 873 471 672 675.59 2.40 0 -219 694 682 665 653 636 689 660 257 201 500 450 1 1 51480000 350 6.35 0.38 12 0.03 107.00 1789.00 1161 20240402 -41.52 595 20241209 14.12 854 -20.49 20250206 634 7.10 20250407 1093 -37.88 20240411 595 14.12 20241209 0.62 Y 153490 500 257 억 1236980 N N 0 N 00 N