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
175140/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
20250414,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-115,5,-2.52,283149528,63335,155.33,4530,4600,4410,5930,3200,4565,4470.68,0.77,0,-13294,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1090,-5.71,2.24,12,0.26,-779.00,1990.00,8690,20240527,-48.79,4005,20250407,11.11,6310,-29.48,20250305,4005,11.11,20250407,8690,-48.79,20240527,4005,11.11,20250407,0.00,Y,175140,500,122 억,,189415,N,N,8081,N,00,N
20250414,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,-135,5,-2.96,266880538,59674,146.35,4530,4600,4410,5930,3200,4565,4472.31,0.77,0,-11574,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1086,-5.69,2.23,12,0.24,-779.00,1990.00,8690,20240527,-49.02,4005,20250407,10.61,6310,-29.79,20250305,4005,10.61,20250407,8690,-49.02,20240527,4005,10.61,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-125,5,-2.74,211263248,47106,115.53,4530,4600,4430,5930,3200,4565,4484.85,0.77,0,-8500,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1088,-5.70,2.23,12,0.19,-779.00,1990.00,8690,20240527,-48.91,4005,20250407,10.86,6310,-29.64,20250305,4005,10.86,20250407,8690,-48.91,20240527,4005,10.86,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-115,5,-2.52,182758230,40692,99.80,4530,4600,4430,5930,3200,4565,4491.26,0.77,0,-6918,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1090,-5.71,2.24,12,0.17,-779.00,1990.00,8690,20240527,-48.79,4005,20250407,11.11,6310,-29.48,20250305,4005,11.11,20250407,8690,-48.79,20240527,4005,11.11,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,120844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-110,5,-2.41,151596290,33701,82.65,4530,4600,4430,5930,3200,4565,4498.27,0.77,0,-1980,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1092,-5.72,2.24,12,0.14,-779.00,1990.00,8690,20240527,-48.73,4005,20250407,11.24,6310,-29.40,20250305,4005,11.24,20250407,8690,-48.73,20240527,4005,11.24,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-40,5,-0.88,128358895,28501,69.90,4530,4600,4430,5930,3200,4565,4503.66,0.77,0,-558,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1109,-5.81,2.27,12,0.12,-779.00,1990.00,8690,20240527,-47.93,4005,20250407,12.98,6310,-28.29,20250305,4005,12.98,20250407,8690,-47.93,20240527,4005,12.98,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,15,2,0.33,73655695,16339,40.07,4530,4600,4430,5930,3200,4565,4507.97,0.77,0,382,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1122,-5.88,2.30,12,0.07,-779.00,1990.00,8690,20240527,-47.30,4005,20250407,14.36,6310,-27.42,20250305,4005,14.36,20250407,8690,-47.30,20240527,4005,14.36,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250414,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-20,5,-0.44,2900490,641,1.57,4530,4565,4505,5930,3200,4565,4524.95,0.77,0,273,4781,4672,4536,4427,4291,4605,4360,123,1365,500,3190,5,1,24505529,1114,-5.83,2.28,12,0.00,-779.00,1990.00,8690,20240527,-47.70,4005,20250407,13.48,6310,-27.97,20250305,4005,13.48,20250407,8690,-47.70,20240527,4005,13.48,20250407,0.00,Y,175140,500,122 억,,189415,N,N,6477,N,00,N
20250411,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,10,2,0.22,182759640,40615,71.67,4645,4645,4400,5920,3190,4555,4499.79,0.81,0,-7575,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1119,-5.86,2.29,12,0.17,-779.00,1990.00,8690,20240527,-47.47,4005,20250407,13.98,6310,-27.65,20250305,4005,13.98,20250407,8690,-47.47,20240527,4005,13.98,20250407,0.00,Y,175140,500,122 억,,197367,N,N,6477,N,00,N
20250411,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,172566670,38377,67.72,4645,4645,4400,5920,3190,4555,4496.62,0.81,0,-7407,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1121,-5.87,2.30,12,0.16,-779.00,1990.00,8690,20240527,-47.35,4005,20250407,14.23,6310,-27.50,20250305,4005,14.23,20250407,8690,-47.35,20240527,4005,14.23,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,0,3,0.00,156749430,34908,61.60,4645,4645,4400,5920,3190,4555,4490.36,0.81,0,-7602,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1116,-5.85,2.29,12,0.14,-779.00,1990.00,8690,20240527,-47.58,4005,20250407,13.73,6310,-27.81,20250305,4005,13.73,20250407,8690,-47.58,20240527,4005,13.73,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -115 5 -2.52 283149528 63335 155.33 4530 4600 4410 5930 3200 4565 4470.68 0.77 0 -13294 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1090 -5.71 2.24 12 0.26 -779.00 1990.00 8690 20240527 -48.79 4005 20250407 11.11 6310 -29.48 20250305 4005 11.11 20250407 8690 -48.79 20240527 4005 11.11 20250407 0.00 Y 175140 500 122 억 189415 N N 8081 N 00 N
3 20250414 150845 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 -135 5 -2.96 266880538 59674 146.35 4530 4600 4410 5930 3200 4565 4472.31 0.77 0 -11574 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1086 -5.69 2.23 12 0.24 -779.00 1990.00 8690 20240527 -49.02 4005 20250407 10.61 6310 -29.79 20250305 4005 10.61 20250407 8690 -49.02 20240527 4005 10.61 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
4 20250414 140844 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -125 5 -2.74 211263248 47106 115.53 4530 4600 4430 5930 3200 4565 4484.85 0.77 0 -8500 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1088 -5.70 2.23 12 0.19 -779.00 1990.00 8690 20240527 -48.91 4005 20250407 10.86 6310 -29.64 20250305 4005 10.86 20250407 8690 -48.91 20240527 4005 10.86 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
5 20250414 130841 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -115 5 -2.52 182758230 40692 99.80 4530 4600 4430 5930 3200 4565 4491.26 0.77 0 -6918 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1090 -5.71 2.24 12 0.17 -779.00 1990.00 8690 20240527 -48.79 4005 20250407 11.11 6310 -29.48 20250305 4005 11.11 20250407 8690 -48.79 20240527 4005 11.11 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
6 20250414 120844 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -110 5 -2.41 151596290 33701 82.65 4530 4600 4430 5930 3200 4565 4498.27 0.77 0 -1980 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1092 -5.72 2.24 12 0.14 -779.00 1990.00 8690 20240527 -48.73 4005 20250407 11.24 6310 -29.40 20250305 4005 11.24 20250407 8690 -48.73 20240527 4005 11.24 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
7 20250414 110840 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 -40 5 -0.88 128358895 28501 69.90 4530 4600 4430 5930 3200 4565 4503.66 0.77 0 -558 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1109 -5.81 2.27 12 0.12 -779.00 1990.00 8690 20240527 -47.93 4005 20250407 12.98 6310 -28.29 20250305 4005 12.98 20250407 8690 -47.93 20240527 4005 12.98 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
8 20250414 100842 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 15 2 0.33 73655695 16339 40.07 4530 4600 4430 5930 3200 4565 4507.97 0.77 0 382 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1122 -5.88 2.30 12 0.07 -779.00 1990.00 8690 20240527 -47.30 4005 20250407 14.36 6310 -27.42 20250305 4005 14.36 20250407 8690 -47.30 20240527 4005 14.36 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
9 20250414 090843 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -20 5 -0.44 2900490 641 1.57 4530 4565 4505 5930 3200 4565 4524.95 0.77 0 273 4781 4672 4536 4427 4291 4605 4360 123 1365 500 3190 5 1 24505529 1114 -5.83 2.28 12 0.00 -779.00 1990.00 8690 20240527 -47.70 4005 20250407 13.48 6310 -27.97 20250305 4005 13.48 20250407 8690 -47.70 20240527 4005 13.48 20250407 0.00 Y 175140 500 122 억 189415 N N 6477 N 00 N
10 20250411 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 10 2 0.22 182759640 40615 71.67 4645 4645 4400 5920 3190 4555 4499.79 0.81 0 -7575 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1119 -5.86 2.29 12 0.17 -779.00 1990.00 8690 20240527 -47.47 4005 20250407 13.98 6310 -27.65 20250305 4005 13.98 20250407 8690 -47.47 20240527 4005 13.98 20250407 0.00 Y 175140 500 122 억 197367 N N 6477 N 00 N
11 20250411 150841 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 172566670 38377 67.72 4645 4645 4400 5920 3190 4555 4496.62 0.81 0 -7407 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1121 -5.87 2.30 12 0.16 -779.00 1990.00 8690 20240527 -47.35 4005 20250407 14.23 6310 -27.50 20250305 4005 14.23 20250407 8690 -47.35 20240527 4005 14.23 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
12 20250411 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 0 3 0.00 156749430 34908 61.60 4645 4645 4400 5920 3190 4555 4490.36 0.81 0 -7602 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1116 -5.85 2.29 12 0.14 -779.00 1990.00 8690 20240527 -47.58 4005 20250407 13.73 6310 -27.81 20250305 4005 13.73 20250407 8690 -47.58 20240527 4005 13.73 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N