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
177900/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,8600,-30,5,-0.35,4109943730,476640,110.55,8760,8820,8480,11210,6050,8630,8622.77,1.78,0,-31368,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,822,7.47,1.62,12,4.99,1151.00,5314.00,14910,20241224,-42.32,5740,20250203,49.83,11300,-23.89,20250324,5740,49.83,20250203,14910,-42.32,20241224,5740,49.83,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6045,N,00,N
20250414,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-80,5,-0.93,3890223760,451019,104.61,8760,8820,8480,11210,6050,8630,8625.41,1.78,0,-28222,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,817,7.43,1.61,12,4.72,1151.00,5314.00,14910,20241224,-42.66,5740,20250203,48.95,11300,-24.34,20250324,5740,48.95,20250203,14910,-42.66,20241224,5740,48.95,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-90,5,-1.04,3548293615,411033,95.33,8760,8820,8480,11210,6050,8630,8632.62,1.78,0,-22103,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,816,7.42,1.61,12,4.30,1151.00,5314.00,14910,20241224,-42.72,5740,20250203,48.78,11300,-24.42,20250324,5740,48.78,20250203,14910,-42.72,20241224,5740,48.78,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-80,5,-0.93,3226088415,373298,86.58,8760,8820,8480,11210,6050,8630,8642.13,1.78,0,-16201,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,817,7.43,1.61,12,3.91,1151.00,5314.00,14910,20241224,-42.66,5740,20250203,48.95,11300,-24.34,20250324,5740,48.95,20250203,14910,-42.66,20241224,5740,48.95,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8610,-20,5,-0.23,3004348245,347465,80.59,8760,8820,8480,11210,6050,8630,8646.48,1.78,0,-15383,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,823,7.48,1.62,12,3.64,1151.00,5314.00,14910,20241224,-42.25,5740,20250203,50.00,11300,-23.81,20250324,5740,50.00,20250203,14910,-42.25,20241224,5740,50.00,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-50,5,-0.58,2795139435,323165,74.95,8760,8820,8480,11210,6050,8630,8649.26,1.78,0,-13955,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,820,7.45,1.61,12,3.38,1151.00,5314.00,14910,20241224,-42.45,5740,20250203,49.48,11300,-24.07,20250324,5740,49.48,20250203,14910,-42.45,20241224,5740,49.48,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,-60,5,-0.70,2100670400,242801,56.31,8760,8820,8480,11210,6050,8630,8651.82,1.78,0,-23176,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,819,7.45,1.61,12,2.54,1151.00,5314.00,14910,20241224,-42.52,5740,20250203,49.30,11300,-24.16,20250324,5740,49.30,20250203,14910,-42.52,20241224,5740,49.30,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250414,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,40,2,0.46,713459000,82313,19.09,8760,8820,8590,11210,6050,8630,8667.63,1.78,0,-35370,8976,8802,8476,8302,7976,8890,8390,48,2580,500,5520,10,1,9558800,829,7.53,1.63,12,0.86,1151.00,5314.00,14910,20241224,-41.85,5740,20250203,51.05,11300,-23.27,20250324,5740,51.05,20250203,14910,-41.85,20241224,5740,51.05,20250203,3.71,Y,177900,500,47 억,,170325,N,N,6034,N,00,N
20250411,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,260,2,3.11,3575617375,423632,47.95,8160,8650,8150,10880,5860,8370,8439.98,1.24,0,49894,8930,8650,8430,8150,7930,8540,8040,48,2510,500,5350,10,1,9558800,825,7.50,1.62,12,4.43,1151.00,5314.00,14910,20241224,-42.12,5740,20250203,50.35,11300,-23.63,20250324,5740,50.35,20250203,14910,-42.12,20241224,5740,50.35,20250203,3.68,Y,177900,500,47 억,,118210,N,N,6034,N,00,N
20250411,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,200,2,2.39,3355234935,398025,45.05,8160,8650,8150,10880,5860,8370,8429.71,1.24,0,45503,8930,8650,8430,8150,7930,8540,8040,48,2510,500,5350,10,1,9558800,819,7.45,1.61,12,4.16,1151.00,5314.00,14910,20241224,-42.52,5740,20250203,49.30,11300,-24.16,20250324,5740,49.30,20250203,14910,-42.52,20241224,5740,49.30,20250203,3.68,Y,177900,500,47 억,,118210,N,N,3153,N,00,N
20250411,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,170,2,2.03,2938316835,349352,39.54,8160,8650,8150,10880,5860,8370,8410.76,1.24,0,31664,8930,8650,8430,8150,7930,8540,8040,48,2510,500,5350,10,1,9558800,816,7.42,1.61,12,3.65,1151.00,5314.00,14910,20241224,-42.72,5740,20250203,48.78,11300,-24.42,20250324,5740,48.78,20250203,14910,-42.72,20241224,5740,48.78,20250203,3.68,Y,177900,500,47 억,,118210,N,N,3153,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 8600 -30 5 -0.35 4109943730 476640 110.55 8760 8820 8480 11210 6050 8630 8622.77 1.78 0 -31368 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 822 7.47 1.62 12 4.99 1151.00 5314.00 14910 20241224 -42.32 5740 20250203 49.83 11300 -23.89 20250324 5740 49.83 20250203 14910 -42.32 20241224 5740 49.83 20250203 3.71 Y 177900 500 47 억 170325 N N 6045 N 00 N
3 20250414 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -80 5 -0.93 3890223760 451019 104.61 8760 8820 8480 11210 6050 8630 8625.41 1.78 0 -28222 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 817 7.43 1.61 12 4.72 1151.00 5314.00 14910 20241224 -42.66 5740 20250203 48.95 11300 -24.34 20250324 5740 48.95 20250203 14910 -42.66 20241224 5740 48.95 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
4 20250414 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -90 5 -1.04 3548293615 411033 95.33 8760 8820 8480 11210 6050 8630 8632.62 1.78 0 -22103 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 816 7.42 1.61 12 4.30 1151.00 5314.00 14910 20241224 -42.72 5740 20250203 48.78 11300 -24.42 20250324 5740 48.78 20250203 14910 -42.72 20241224 5740 48.78 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
5 20250414 130843 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -80 5 -0.93 3226088415 373298 86.58 8760 8820 8480 11210 6050 8630 8642.13 1.78 0 -16201 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 817 7.43 1.61 12 3.91 1151.00 5314.00 14910 20241224 -42.66 5740 20250203 48.95 11300 -24.34 20250324 5740 48.95 20250203 14910 -42.66 20241224 5740 48.95 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
6 20250414 120846 57 100.00 KOSDAQ 전기·전자 N N N N N 8610 -20 5 -0.23 3004348245 347465 80.59 8760 8820 8480 11210 6050 8630 8646.48 1.78 0 -15383 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 823 7.48 1.62 12 3.64 1151.00 5314.00 14910 20241224 -42.25 5740 20250203 50.00 11300 -23.81 20250324 5740 50.00 20250203 14910 -42.25 20241224 5740 50.00 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
7 20250414 110842 57 100.00 KOSDAQ 전기·전자 N N N N N 8580 -50 5 -0.58 2795139435 323165 74.95 8760 8820 8480 11210 6050 8630 8649.26 1.78 0 -13955 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 820 7.45 1.61 12 3.38 1151.00 5314.00 14910 20241224 -42.45 5740 20250203 49.48 11300 -24.07 20250324 5740 49.48 20250203 14910 -42.45 20241224 5740 49.48 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
8 20250414 100844 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 -60 5 -0.70 2100670400 242801 56.31 8760 8820 8480 11210 6050 8630 8651.82 1.78 0 -23176 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 819 7.45 1.61 12 2.54 1151.00 5314.00 14910 20241224 -42.52 5740 20250203 49.30 11300 -24.16 20250324 5740 49.30 20250203 14910 -42.52 20241224 5740 49.30 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
9 20250414 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 8670 40 2 0.46 713459000 82313 19.09 8760 8820 8590 11210 6050 8630 8667.63 1.78 0 -35370 8976 8802 8476 8302 7976 8890 8390 48 2580 500 5520 10 1 9558800 829 7.53 1.63 12 0.86 1151.00 5314.00 14910 20241224 -41.85 5740 20250203 51.05 11300 -23.27 20250324 5740 51.05 20250203 14910 -41.85 20241224 5740 51.05 20250203 3.71 Y 177900 500 47 억 170325 N N 6034 N 00 N
10 20250411 160835 57 100.00 KOSDAQ 전기·전자 N N N N N 8630 260 2 3.11 3575617375 423632 47.95 8160 8650 8150 10880 5860 8370 8439.98 1.24 0 49894 8930 8650 8430 8150 7930 8540 8040 48 2510 500 5350 10 1 9558800 825 7.50 1.62 12 4.43 1151.00 5314.00 14910 20241224 -42.12 5740 20250203 50.35 11300 -23.63 20250324 5740 50.35 20250203 14910 -42.12 20241224 5740 50.35 20250203 3.68 Y 177900 500 47 억 118210 N N 6034 N 00 N
11 20250411 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 200 2 2.39 3355234935 398025 45.05 8160 8650 8150 10880 5860 8370 8429.71 1.24 0 45503 8930 8650 8430 8150 7930 8540 8040 48 2510 500 5350 10 1 9558800 819 7.45 1.61 12 4.16 1151.00 5314.00 14910 20241224 -42.52 5740 20250203 49.30 11300 -24.16 20250324 5740 49.30 20250203 14910 -42.52 20241224 5740 49.30 20250203 3.68 Y 177900 500 47 억 118210 N N 3153 N 00 N
12 20250411 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 170 2 2.03 2938316835 349352 39.54 8160 8650 8150 10880 5860 8370 8410.76 1.24 0 31664 8930 8650 8430 8150 7930 8540 8040 48 2510 500 5350 10 1 9558800 816 7.42 1.61 12 3.65 1151.00 5314.00 14910 20241224 -42.72 5740 20250203 48.78 11300 -24.42 20250324 5740 48.78 20250203 14910 -42.72 20241224 5740 48.78 20250203 3.68 Y 177900 500 47 억 118210 N N 3153 N 00 N