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
177830/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
20250414,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,45,2,1.54,50629072,17116,161.50,2910,2985,2910,3805,2055,2930,2958.00,0.69,0,-695,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,395,5.80,0.46,12,0.13,513.00,6460.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2720,9.38,20250401,4375,-32.00,20240509,2655,12.05,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,45,2,1.54,49260572,16656,157.16,2910,2985,2910,3805,2055,2930,2957.53,0.69,0,-536,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,395,5.80,0.46,12,0.13,513.00,6460.00,4375,20240509,-32.00,2655,20241209,12.05,3155,-5.71,20250210,2720,9.38,20250401,4375,-32.00,20240509,2655,12.05,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,50,2,1.71,48251157,16316,153.95,2910,2985,2910,3805,2055,2930,2957.29,0.69,0,-608,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,396,5.81,0.46,12,0.12,513.00,6460.00,4375,20240509,-31.89,2655,20241209,12.24,3155,-5.55,20250210,2720,9.56,20250401,4375,-31.89,20240509,2655,12.24,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,40,2,1.37,31558133,10708,101.04,2910,2975,2910,3805,2055,2930,2947.15,0.69,0,-370,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,395,5.79,0.46,12,0.08,513.00,6460.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2720,9.19,20250401,4375,-32.11,20240509,2655,11.86,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,40,2,1.37,26607780,9040,85.30,2910,2970,2910,3805,2055,2930,2943.34,0.69,0,-341,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,395,5.79,0.46,12,0.07,513.00,6460.00,4375,20240509,-32.11,2655,20241209,11.86,3155,-5.86,20250210,2720,9.19,20250401,4375,-32.11,20240509,2655,11.86,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2947,17,2,0.58,19473536,6625,62.51,2910,2970,2910,3805,2055,2930,2939.40,0.69,0,-406,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,392,5.74,0.46,12,0.05,513.00,6460.00,4375,20240509,-32.64,2655,20241209,11.00,3155,-6.59,20250210,2720,8.35,20250401,4375,-32.64,20240509,2655,11.00,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,35,2,1.19,10960570,3735,35.24,2910,2970,2910,3805,2055,2930,2934.56,0.69,0,-460,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,394,5.78,0.46,12,0.03,513.00,6460.00,4375,20240509,-32.23,2655,20241209,11.68,3155,-6.02,20250210,2720,9.01,20250401,4375,-32.23,20240509,2655,11.68,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250414,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-5,5,-0.17,2905475,996,9.40,2910,2930,2910,3805,2055,2930,2917.14,0.69,0,-106,2966,2947,2921,2902,2876,2957,2912,71,875,500,1990,5,1,13288753,389,5.70,0.45,12,0.01,513.00,6460.00,4375,20240509,-33.14,2655,20241209,10.17,3155,-7.29,20250210,2720,7.54,20250401,4375,-33.14,20240509,2655,10.17,20241209,1.35,Y,177830,500,71 억,,92147,N,N,0,N,00,N
20250411,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,10,2,0.34,30579135,10458,26.73,2915,2940,2895,3795,2045,2920,2923.99,0.70,0,-671,2956,2937,2916,2897,2876,2947,2907,71,875,500,1980,5,1,13288753,389,5.71,0.45,12,0.08,513.00,6460.00,4375,20240509,-33.03,2655,20241209,10.36,3155,-7.13,20250210,2720,7.72,20250401,4375,-33.03,20240509,2655,10.36,20241209,1.33,Y,177830,500,71 억,,92793,N,N,0,N,00,N
20250411,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,10,2,0.34,29711845,10162,25.97,2915,2940,2895,3795,2045,2920,2923.82,0.70,0,-671,2956,2937,2916,2897,2876,2947,2907,71,875,500,1980,5,1,13288753,389,5.71,0.45,12,0.08,513.00,6460.00,4375,20240509,-33.03,2655,20241209,10.36,3155,-7.13,20250210,2720,7.72,20250401,4375,-33.03,20240509,2655,10.36,20241209,1.33,Y,177830,500,71 억,,92793,N,N,0,N,00,N
20250411,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,20,2,0.68,24361315,8335,21.30,2915,2940,2895,3795,2045,2920,2922.77,0.70,0,-522,2956,2937,2916,2897,2876,2947,2907,71,875,500,1980,5,1,13288753,391,5.73,0.46,12,0.06,513.00,6460.00,4375,20240509,-32.80,2655,20241209,10.73,3155,-6.81,20250210,2720,8.09,20250401,4375,-32.80,20240509,2655,10.73,20241209,1.33,Y,177830,500,71 억,,92793,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 160839 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 45 2 1.54 50629072 17116 161.50 2910 2985 2910 3805 2055 2930 2958.00 0.69 0 -695 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 395 5.80 0.46 12 0.13 513.00 6460.00 4375 20240509 -32.00 2655 20241209 12.05 3155 -5.71 20250210 2720 9.38 20250401 4375 -32.00 20240509 2655 12.05 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
3 20250414 150846 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 45 2 1.54 49260572 16656 157.16 2910 2985 2910 3805 2055 2930 2957.53 0.69 0 -536 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 395 5.80 0.46 12 0.13 513.00 6460.00 4375 20240509 -32.00 2655 20241209 12.05 3155 -5.71 20250210 2720 9.38 20250401 4375 -32.00 20240509 2655 12.05 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
4 20250414 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 50 2 1.71 48251157 16316 153.95 2910 2985 2910 3805 2055 2930 2957.29 0.69 0 -608 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 396 5.81 0.46 12 0.12 513.00 6460.00 4375 20240509 -31.89 2655 20241209 12.24 3155 -5.55 20250210 2720 9.56 20250401 4375 -31.89 20240509 2655 12.24 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
5 20250414 130843 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 40 2 1.37 31558133 10708 101.04 2910 2975 2910 3805 2055 2930 2947.15 0.69 0 -370 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 395 5.79 0.46 12 0.08 513.00 6460.00 4375 20240509 -32.11 2655 20241209 11.86 3155 -5.86 20250210 2720 9.19 20250401 4375 -32.11 20240509 2655 11.86 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
6 20250414 120845 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 40 2 1.37 26607780 9040 85.30 2910 2970 2910 3805 2055 2930 2943.34 0.69 0 -341 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 395 5.79 0.46 12 0.07 513.00 6460.00 4375 20240509 -32.11 2655 20241209 11.86 3155 -5.86 20250210 2720 9.19 20250401 4375 -32.11 20240509 2655 11.86 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
7 20250414 110842 57 100.00 KOSDAQ 전기·전자 N N N N N 2947 17 2 0.58 19473536 6625 62.51 2910 2970 2910 3805 2055 2930 2939.40 0.69 0 -406 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 392 5.74 0.46 12 0.05 513.00 6460.00 4375 20240509 -32.64 2655 20241209 11.00 3155 -6.59 20250210 2720 8.35 20250401 4375 -32.64 20240509 2655 11.00 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
8 20250414 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 35 2 1.19 10960570 3735 35.24 2910 2970 2910 3805 2055 2930 2934.56 0.69 0 -460 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 394 5.78 0.46 12 0.03 513.00 6460.00 4375 20240509 -32.23 2655 20241209 11.68 3155 -6.02 20250210 2720 9.01 20250401 4375 -32.23 20240509 2655 11.68 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
9 20250414 090844 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -5 5 -0.17 2905475 996 9.40 2910 2930 2910 3805 2055 2930 2917.14 0.69 0 -106 2966 2947 2921 2902 2876 2957 2912 71 875 500 1990 5 1 13288753 389 5.70 0.45 12 0.01 513.00 6460.00 4375 20240509 -33.14 2655 20241209 10.17 3155 -7.29 20250210 2720 7.54 20250401 4375 -33.14 20240509 2655 10.17 20241209 1.35 Y 177830 500 71 억 92147 N N 0 N 00 N
10 20250411 160835 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 10 2 0.34 30579135 10458 26.73 2915 2940 2895 3795 2045 2920 2923.99 0.70 0 -671 2956 2937 2916 2897 2876 2947 2907 71 875 500 1980 5 1 13288753 389 5.71 0.45 12 0.08 513.00 6460.00 4375 20240509 -33.03 2655 20241209 10.36 3155 -7.13 20250210 2720 7.72 20250401 4375 -33.03 20240509 2655 10.36 20241209 1.33 Y 177830 500 71 억 92793 N N 0 N 00 N
11 20250411 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 10 2 0.34 29711845 10162 25.97 2915 2940 2895 3795 2045 2920 2923.82 0.70 0 -671 2956 2937 2916 2897 2876 2947 2907 71 875 500 1980 5 1 13288753 389 5.71 0.45 12 0.08 513.00 6460.00 4375 20240509 -33.03 2655 20241209 10.36 3155 -7.13 20250210 2720 7.72 20250401 4375 -33.03 20240509 2655 10.36 20241209 1.33 Y 177830 500 71 억 92793 N N 0 N 00 N
12 20250411 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 20 2 0.68 24361315 8335 21.30 2915 2940 2895 3795 2045 2920 2922.77 0.70 0 -522 2956 2937 2916 2897 2876 2947 2907 71 875 500 1980 5 1 13288753 391 5.73 0.46 12 0.06 513.00 6460.00 4375 20240509 -32.80 2655 20241209 10.73 3155 -6.81 20250210 2720 8.09 20250401 4375 -32.80 20240509 2655 10.73 20241209 1.33 Y 177830 500 71 억 92793 N N 0 N 00 N