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
187270/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
20250414,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,65,2,1.91,159137241,46539,139.20,3420,3470,3375,4420,2380,3400,3419.41,1.85,0,4115,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,351,4.63,0.50,12,0.46,748.00,6909.00,5890,20240403,-41.17,2565,20241209,35.09,3910,-11.38,20250317,2810,23.31,20250203,5480,-36.77,20240510,2565,35.09,20241209,1.43,Y,187270,500,50 억,,187808,N,N,4431,N,00,N
20250414,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,65,2,1.91,150948596,44175,132.13,3420,3470,3375,4420,2380,3400,3417.06,1.85,0,4212,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,351,4.63,0.50,12,0.44,748.00,6909.00,5890,20240403,-41.17,2565,20241209,35.09,3910,-11.38,20250317,2810,23.31,20250203,5480,-36.77,20240510,2565,35.09,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,20,2,0.59,101616435,29839,89.25,3420,3440,3375,4420,2380,3400,3405.49,1.85,0,4049,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,347,4.57,0.50,12,0.29,748.00,6909.00,5890,20240403,-41.94,2565,20241209,33.33,3910,-12.53,20250317,2810,21.71,20250203,5480,-37.59,20240510,2565,33.33,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,130850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,20,2,0.59,88419720,25969,77.67,3420,3440,3375,4420,2380,3400,3404.82,1.85,0,3866,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,347,4.57,0.50,12,0.26,748.00,6909.00,5890,20240403,-41.94,2565,20241209,33.33,3910,-12.53,20250317,2810,21.71,20250203,5480,-37.59,20240510,2565,33.33,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,30,2,0.88,82781155,24319,72.74,3420,3440,3375,4420,2380,3400,3403.97,1.85,0,3811,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,348,4.59,0.50,12,0.24,748.00,6909.00,5890,20240403,-41.77,2565,20241209,33.72,3910,-12.28,20250317,2810,22.06,20250203,5480,-37.41,20240510,2565,33.72,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,20,2,0.59,64621775,19024,56.90,3420,3425,3375,4420,2380,3400,3396.86,1.85,0,3352,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,347,4.57,0.50,12,0.19,748.00,6909.00,5890,20240403,-41.94,2565,20241209,33.33,3910,-12.53,20250317,2810,21.71,20250203,5480,-37.59,20240510,2565,33.33,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,0,3,0.00,39035015,11492,34.37,3420,3425,3375,4420,2380,3400,3396.71,1.85,0,1248,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,345,4.55,0.49,12,0.11,748.00,6909.00,5890,20240403,-42.28,2565,20241209,32.55,3910,-13.04,20250317,2810,21.00,20250203,5480,-37.96,20240510,2565,32.55,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250414,090851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,25,2,0.74,11890925,3494,10.45,3420,3425,3375,4420,2380,3400,3403.24,1.85,0,95,3486,3442,3381,3337,3276,3465,3360,51,1020,500,2380,5,1,10143845,347,4.58,0.50,12,0.03,748.00,6909.00,5890,20240403,-41.85,2565,20241209,33.53,3910,-12.40,20250317,2810,21.89,20250203,5480,-37.50,20240510,2565,33.53,20241209,1.43,Y,187270,500,50 억,,187808,N,N,2103,N,00,N
20250411,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,45,2,1.34,112996848,33434,85.46,3335,3425,3320,4360,2350,3355,3380.13,1.81,0,4497,3448,3401,3333,3286,3218,3425,3310,51,1005,500,2340,5,1,10143845,345,4.55,0.49,12,0.33,748.00,6909.00,5890,20240403,-42.28,2565,20241209,32.55,3910,-13.04,20250317,2810,21.00,20250203,5480,-37.96,20240510,2565,32.55,20241209,1.42,Y,187270,500,50 억,,183697,N,N,2103,N,00,N
20250411,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,60,2,1.79,98273056,29104,74.39,3335,3425,3320,4360,2350,3355,3377.12,1.81,0,3832,3448,3401,3333,3286,3218,3425,3310,51,1005,500,2340,5,1,10143845,346,4.57,0.49,12,0.29,748.00,6909.00,5890,20240403,-42.02,2565,20241209,33.14,3910,-12.66,20250317,2810,21.53,20250203,5480,-37.68,20240510,2565,33.14,20241209,1.42,Y,187270,500,50 억,,183697,N,N,0,N,00,N
20250411,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,50,2,1.49,88520451,26250,67.09,3335,3425,3320,4360,2350,3355,3372.66,1.81,0,3076,3448,3401,3333,3286,3218,3425,3310,51,1005,500,2340,5,1,10143845,345,4.55,0.49,12,0.26,748.00,6909.00,5890,20240403,-42.19,2565,20241209,32.75,3910,-12.92,20250317,2810,21.17,20250203,5480,-37.86,20240510,2565,32.75,20241209,1.42,Y,187270,500,50 억,,183697,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 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 65 2 1.91 159137241 46539 139.20 3420 3470 3375 4420 2380 3400 3419.41 1.85 0 4115 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 351 4.63 0.50 12 0.46 748.00 6909.00 5890 20240403 -41.17 2565 20241209 35.09 3910 -11.38 20250317 2810 23.31 20250203 5480 -36.77 20240510 2565 35.09 20241209 1.43 Y 187270 500 50 억 187808 N N 4431 N 00 N
3 20250414 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 65 2 1.91 150948596 44175 132.13 3420 3470 3375 4420 2380 3400 3417.06 1.85 0 4212 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 351 4.63 0.50 12 0.44 748.00 6909.00 5890 20240403 -41.17 2565 20241209 35.09 3910 -11.38 20250317 2810 23.31 20250203 5480 -36.77 20240510 2565 35.09 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
4 20250414 140852 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 20 2 0.59 101616435 29839 89.25 3420 3440 3375 4420 2380 3400 3405.49 1.85 0 4049 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 347 4.57 0.50 12 0.29 748.00 6909.00 5890 20240403 -41.94 2565 20241209 33.33 3910 -12.53 20250317 2810 21.71 20250203 5480 -37.59 20240510 2565 33.33 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
5 20250414 130850 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 20 2 0.59 88419720 25969 77.67 3420 3440 3375 4420 2380 3400 3404.82 1.85 0 3866 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 347 4.57 0.50 12 0.26 748.00 6909.00 5890 20240403 -41.94 2565 20241209 33.33 3910 -12.53 20250317 2810 21.71 20250203 5480 -37.59 20240510 2565 33.33 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
6 20250414 120852 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 30 2 0.88 82781155 24319 72.74 3420 3440 3375 4420 2380 3400 3403.97 1.85 0 3811 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 348 4.59 0.50 12 0.24 748.00 6909.00 5890 20240403 -41.77 2565 20241209 33.72 3910 -12.28 20250317 2810 22.06 20250203 5480 -37.41 20240510 2565 33.72 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
7 20250414 110848 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 20 2 0.59 64621775 19024 56.90 3420 3425 3375 4420 2380 3400 3396.86 1.85 0 3352 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 347 4.57 0.50 12 0.19 748.00 6909.00 5890 20240403 -41.94 2565 20241209 33.33 3910 -12.53 20250317 2810 21.71 20250203 5480 -37.59 20240510 2565 33.33 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
8 20250414 100850 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 0 3 0.00 39035015 11492 34.37 3420 3425 3375 4420 2380 3400 3396.71 1.85 0 1248 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 345 4.55 0.49 12 0.11 748.00 6909.00 5890 20240403 -42.28 2565 20241209 32.55 3910 -13.04 20250317 2810 21.00 20250203 5480 -37.96 20240510 2565 32.55 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
9 20250414 090851 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 25 2 0.74 11890925 3494 10.45 3420 3425 3375 4420 2380 3400 3403.24 1.85 0 95 3486 3442 3381 3337 3276 3465 3360 51 1020 500 2380 5 1 10143845 347 4.58 0.50 12 0.03 748.00 6909.00 5890 20240403 -41.85 2565 20241209 33.53 3910 -12.40 20250317 2810 21.89 20250203 5480 -37.50 20240510 2565 33.53 20241209 1.43 Y 187270 500 50 억 187808 N N 2103 N 00 N
10 20250411 160841 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 45 2 1.34 112996848 33434 85.46 3335 3425 3320 4360 2350 3355 3380.13 1.81 0 4497 3448 3401 3333 3286 3218 3425 3310 51 1005 500 2340 5 1 10143845 345 4.55 0.49 12 0.33 748.00 6909.00 5890 20240403 -42.28 2565 20241209 32.55 3910 -13.04 20250317 2810 21.00 20250203 5480 -37.96 20240510 2565 32.55 20241209 1.42 Y 187270 500 50 억 183697 N N 2103 N 00 N
11 20250411 150849 57 100.00 KOSDAQ 전기·전자 N N N N N 3415 60 2 1.79 98273056 29104 74.39 3335 3425 3320 4360 2350 3355 3377.12 1.81 0 3832 3448 3401 3333 3286 3218 3425 3310 51 1005 500 2340 5 1 10143845 346 4.57 0.49 12 0.29 748.00 6909.00 5890 20240403 -42.02 2565 20241209 33.14 3910 -12.66 20250317 2810 21.53 20250203 5480 -37.68 20240510 2565 33.14 20241209 1.42 Y 187270 500 50 억 183697 N N 0 N 00 N
12 20250411 140847 57 100.00 KOSDAQ 전기·전자 N N N N N 3405 50 2 1.49 88520451 26250 67.09 3335 3425 3320 4360 2350 3355 3372.66 1.81 0 3076 3448 3401 3333 3286 3218 3425 3310 51 1005 500 2340 5 1 10143845 345 4.55 0.49 12 0.26 748.00 6909.00 5890 20240403 -42.19 2565 20241209 32.75 3910 -12.92 20250317 2810 21.17 20250203 5480 -37.86 20240510 2565 32.75 20241209 1.42 Y 187270 500 50 억 183697 N N 0 N 00 N