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
154040/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
20250414,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,10,2,0.96,47165892,44703,72.61,1041,1075,1031,1354,730,1042,1055.09,1.71,0,1746,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,189,-0.98,0.48,12,0.25,-1076.00,2176.00,1908,20240418,-44.86,918,20250326,14.60,1156,-9.00,20250102,918,14.60,20250326,1908,-44.86,20240418,918,14.60,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,23,2,2.21,45728635,43338,70.40,1041,1075,1031,1354,730,1042,1055.16,1.71,0,2868,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,191,-0.99,0.49,12,0.24,-1076.00,2176.00,1908,20240418,-44.18,918,20250326,16.01,1156,-7.87,20250102,918,16.01,20250326,1908,-44.18,20240418,918,16.01,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,32,2,3.07,41883744,39718,64.52,1041,1074,1031,1354,730,1042,1054.53,1.71,0,1761,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,193,-1.00,0.49,12,0.22,-1076.00,2176.00,1908,20240418,-43.71,918,20250326,16.99,1156,-7.09,20250102,918,16.99,20250326,1908,-43.71,20240418,918,16.99,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,25,2,2.40,38176282,36250,58.88,1041,1067,1031,1354,730,1042,1053.14,1.71,0,1792,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,192,-0.99,0.49,12,0.20,-1076.00,2176.00,1908,20240418,-44.08,918,20250326,16.23,1156,-7.70,20250102,918,16.23,20250326,1908,-44.08,20240418,918,16.23,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,12,2,1.15,24908371,23779,38.63,1041,1058,1031,1354,730,1042,1047.49,1.71,0,1371,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,189,-0.98,0.48,12,0.13,-1076.00,2176.00,1908,20240418,-44.76,918,20250326,14.81,1156,-8.82,20250102,918,14.81,20250326,1908,-44.76,20240418,918,14.81,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,10,2,0.96,22364225,21369,34.71,1041,1057,1031,1354,730,1042,1046.57,1.71,0,1254,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,189,-0.98,0.48,12,0.12,-1076.00,2176.00,1908,20240418,-44.86,918,20250326,14.60,1156,-9.00,20250102,918,14.60,20250326,1908,-44.86,20240418,918,14.60,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,12,2,1.15,20471382,19570,31.79,1041,1057,1031,1354,730,1042,1046.06,1.71,0,1199,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,189,-0.98,0.48,12,0.11,-1076.00,2176.00,1908,20240418,-44.76,918,20250326,14.81,1156,-8.82,20250102,918,14.81,20250326,1908,-44.76,20240418,918,14.81,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250414,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,0,3,0.00,5925900,5690,9.24,1041,1049,1031,1354,730,1042,1041.46,1.71,0,123,1069,1055,1030,1016,991,1062,1023,90,312,500,680,1,1,17950094,187,-0.97,0.48,12,0.03,-1076.00,2176.00,1908,20240418,-45.39,918,20250326,13.51,1156,-9.86,20250102,918,13.51,20250326,1908,-45.39,20240418,918,13.51,20250326,0.00,Y,154040,500,89 억,,306324,N,N,0,N,00,N
20250411,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,37,2,3.68,63156838,61562,134.90,1005,1044,1005,1306,704,1005,1025.91,1.71,0,-786,1038,1021,1001,984,964,1030,993,90,301,500,660,1,1,17950094,187,-0.97,0.48,12,0.34,-1076.00,2176.00,1908,20240418,-45.39,918,20250326,13.51,1156,-9.86,20250102,918,13.51,20250326,1908,-45.39,20240418,918,13.51,20250326,0.00,Y,154040,500,89 억,,307120,N,N,0,N,00,N
20250411,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,39,2,3.88,59923511,58459,128.10,1005,1044,1005,1306,704,1005,1025.05,1.71,0,-771,1038,1021,1001,984,964,1030,993,90,301,500,660,1,1,17950094,187,-0.97,0.48,12,0.33,-1076.00,2176.00,1908,20240418,-45.28,918,20250326,13.73,1156,-9.69,20250102,918,13.73,20250326,1908,-45.28,20240418,918,13.73,20250326,0.00,Y,154040,500,89 억,,307120,N,N,0,N,00,N
20250411,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,18,2,1.79,34343413,33712,73.87,1005,1029,1005,1306,704,1005,1018.73,1.71,0,-131,1038,1021,1001,984,964,1030,993,90,301,500,660,1,1,17950094,184,-0.95,0.47,12,0.19,-1076.00,2176.00,1908,20240418,-46.38,918,20250326,11.44,1156,-11.51,20250102,918,11.44,20250326,1908,-46.38,20240418,918,11.44,20250326,0.00,Y,154040,500,89 억,,307120,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 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 10 2 0.96 47165892 44703 72.61 1041 1075 1031 1354 730 1042 1055.09 1.71 0 1746 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 189 -0.98 0.48 12 0.25 -1076.00 2176.00 1908 20240418 -44.86 918 20250326 14.60 1156 -9.00 20250102 918 14.60 20250326 1908 -44.86 20240418 918 14.60 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
3 20250414 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 1065 23 2 2.21 45728635 43338 70.40 1041 1075 1031 1354 730 1042 1055.16 1.71 0 2868 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 191 -0.99 0.49 12 0.24 -1076.00 2176.00 1908 20240418 -44.18 918 20250326 16.01 1156 -7.87 20250102 918 16.01 20250326 1908 -44.18 20240418 918 16.01 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
4 20250414 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 1074 32 2 3.07 41883744 39718 64.52 1041 1074 1031 1354 730 1042 1054.53 1.71 0 1761 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 193 -1.00 0.49 12 0.22 -1076.00 2176.00 1908 20240418 -43.71 918 20250326 16.99 1156 -7.09 20250102 918 16.99 20250326 1908 -43.71 20240418 918 16.99 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
5 20250414 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 25 2 2.40 38176282 36250 58.88 1041 1067 1031 1354 730 1042 1053.14 1.71 0 1792 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 192 -0.99 0.49 12 0.20 -1076.00 2176.00 1908 20240418 -44.08 918 20250326 16.23 1156 -7.70 20250102 918 16.23 20250326 1908 -44.08 20240418 918 16.23 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
6 20250414 120834 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 12 2 1.15 24908371 23779 38.63 1041 1058 1031 1354 730 1042 1047.49 1.71 0 1371 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 189 -0.98 0.48 12 0.13 -1076.00 2176.00 1908 20240418 -44.76 918 20250326 14.81 1156 -8.82 20250102 918 14.81 20250326 1908 -44.76 20240418 918 14.81 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
7 20250414 110830 57 100.00 KOSDAQ 전기·전자 N N N N N 1052 10 2 0.96 22364225 21369 34.71 1041 1057 1031 1354 730 1042 1046.57 1.71 0 1254 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 189 -0.98 0.48 12 0.12 -1076.00 2176.00 1908 20240418 -44.86 918 20250326 14.60 1156 -9.00 20250102 918 14.60 20250326 1908 -44.86 20240418 918 14.60 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
8 20250414 100832 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 12 2 1.15 20471382 19570 31.79 1041 1057 1031 1354 730 1042 1046.06 1.71 0 1199 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 189 -0.98 0.48 12 0.11 -1076.00 2176.00 1908 20240418 -44.76 918 20250326 14.81 1156 -8.82 20250102 918 14.81 20250326 1908 -44.76 20240418 918 14.81 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
9 20250414 090833 57 100.00 KOSDAQ 전기·전자 N N N N N 1042 0 3 0.00 5925900 5690 9.24 1041 1049 1031 1354 730 1042 1041.46 1.71 0 123 1069 1055 1030 1016 991 1062 1023 90 312 500 680 1 1 17950094 187 -0.97 0.48 12 0.03 -1076.00 2176.00 1908 20240418 -45.39 918 20250326 13.51 1156 -9.86 20250102 918 13.51 20250326 1908 -45.39 20240418 918 13.51 20250326 0.00 Y 154040 500 89 억 306324 N N 0 N 00 N
10 20250411 160823 57 100.00 KOSDAQ 전기·전자 N N N N N 1042 37 2 3.68 63156838 61562 134.90 1005 1044 1005 1306 704 1005 1025.91 1.71 0 -786 1038 1021 1001 984 964 1030 993 90 301 500 660 1 1 17950094 187 -0.97 0.48 12 0.34 -1076.00 2176.00 1908 20240418 -45.39 918 20250326 13.51 1156 -9.86 20250102 918 13.51 20250326 1908 -45.39 20240418 918 13.51 20250326 0.00 Y 154040 500 89 억 307120 N N 0 N 00 N
11 20250411 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 1044 39 2 3.88 59923511 58459 128.10 1005 1044 1005 1306 704 1005 1025.05 1.71 0 -771 1038 1021 1001 984 964 1030 993 90 301 500 660 1 1 17950094 187 -0.97 0.48 12 0.33 -1076.00 2176.00 1908 20240418 -45.28 918 20250326 13.73 1156 -9.69 20250102 918 13.73 20250326 1908 -45.28 20240418 918 13.73 20250326 0.00 Y 154040 500 89 억 307120 N N 0 N 00 N
12 20250411 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 1023 18 2 1.79 34343413 33712 73.87 1005 1029 1005 1306 704 1005 1018.73 1.71 0 -131 1038 1021 1001 984 964 1030 993 90 301 500 660 1 1 17950094 184 -0.95 0.47 12 0.19 -1076.00 2176.00 1908 20240418 -46.38 918 20250326 11.44 1156 -11.51 20250102 918 11.44 20250326 1908 -46.38 20240418 918 11.44 20250326 0.00 Y 154040 500 89 억 307120 N N 0 N 00 N