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
189860/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
20250414,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,145,2,3.62,380495261,93402,161.34,4015,4150,3985,5200,2800,4000,4073.58,3.41,0,7264,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,402,37.01,1.28,12,0.96,112.00,3245.00,8450,20240529,-50.95,3290,20241209,25.99,5880,-29.51,20250117,3330,24.47,20250320,8450,-50.95,20240529,3290,25.99,20241209,0.01,Y,189860,500,48 억,,330773,N,N,3194,N,00,N
20250414,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4067,67,2,1.68,351615326,86404,149.26,4015,4150,3985,5200,2800,4000,4069.43,3.41,0,7228,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,394,36.31,1.25,12,0.89,112.00,3245.00,8450,20240529,-51.87,3290,20241209,23.62,5880,-30.83,20250117,3330,22.13,20250320,8450,-51.87,20240529,3290,23.62,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,140855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,100,2,2.50,305722310,75121,129.77,4015,4150,3985,5200,2800,4000,4069.73,3.41,0,-1559,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,398,36.61,1.26,12,0.77,112.00,3245.00,8450,20240529,-51.48,3290,20241209,24.62,5880,-30.27,20250117,3330,23.12,20250320,8450,-51.48,20240529,3290,24.62,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,80,2,2.00,251717935,61908,106.94,4015,4150,3985,5200,2800,4000,4066.00,3.41,0,-2715,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,396,36.43,1.26,12,0.64,112.00,3245.00,8450,20240529,-51.72,3290,20241209,24.01,5880,-30.61,20250117,3330,22.52,20250320,8450,-51.72,20240529,3290,24.01,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,120855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,65,2,1.62,229137930,56354,97.35,4015,4150,3985,5200,2800,4000,4066.05,3.41,0,-4961,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,394,36.29,1.25,12,0.58,112.00,3245.00,8450,20240529,-51.89,3290,20241209,23.56,5880,-30.87,20250117,3330,22.07,20250320,8450,-51.89,20240529,3290,23.56,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,10,2,0.25,217947930,53587,92.57,4015,4150,3985,5200,2800,4000,4067.18,3.41,0,-7125,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,389,35.80,1.24,12,0.55,112.00,3245.00,8450,20240529,-52.54,3290,20241209,21.88,5880,-31.80,20250117,3330,20.42,20250320,8450,-52.54,20240529,3290,21.88,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,100853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4105,105,2,2.62,176451935,43400,74.97,4015,4150,3985,5200,2800,4000,4065.71,3.41,0,-5054,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,398,36.65,1.27,12,0.45,112.00,3245.00,8450,20240529,-51.42,3290,20241209,24.77,5880,-30.19,20250117,3330,23.27,20250320,8450,-51.42,20240529,3290,24.77,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250414,090854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-10,5,-0.25,34900505,8723,15.07,4015,4050,3985,5200,2800,4000,4000.98,3.41,0,-6089,4160,4080,3950,3870,3740,4120,3910,48,1200,500,2480,5,1,9698780,387,35.62,1.23,12,0.09,112.00,3245.00,8450,20240529,-52.78,3290,20241209,21.28,5880,-32.14,20250117,3330,19.82,20250320,8450,-52.78,20240529,3290,21.28,20241209,0.01,Y,189860,500,48 억,,330773,N,N,5085,N,00,N
20250411,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,150,2,3.90,229337530,57888,179.27,3825,4030,3820,5000,2695,3850,3961.55,3.32,0,8608,3946,3897,3801,3752,3656,3922,3777,48,1150,500,2380,5,1,9698780,388,35.71,1.23,12,0.60,112.00,3245.00,8450,20240529,-52.66,3290,20241209,21.58,5880,-31.97,20250117,3330,20.12,20250320,8450,-52.66,20240529,3290,21.58,20241209,0.01,Y,189860,500,48 억,,322476,N,N,5085,N,00,N
20250411,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,115,2,2.99,216061630,54558,168.96,3825,4030,3820,5000,2695,3850,3960.22,3.32,0,7393,3946,3897,3801,3752,3656,3922,3777,48,1150,500,2380,5,1,9698780,385,35.40,1.22,12,0.56,112.00,3245.00,8450,20240529,-53.08,3290,20241209,20.52,5880,-32.57,20250117,3330,19.07,20250320,8450,-53.08,20240529,3290,20.52,20241209,0.01,Y,189860,500,48 억,,322476,N,N,932,N,00,N
20250411,140850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,130,2,3.38,200054215,50516,156.44,3825,4030,3820,5000,2695,3850,3960.21,3.32,0,6167,3946,3897,3801,3752,3656,3922,3777,48,1150,500,2380,5,1,9698780,386,35.54,1.23,12,0.52,112.00,3245.00,8450,20240529,-52.90,3290,20241209,20.97,5880,-32.31,20250117,3330,19.52,20250320,8450,-52.90,20240529,3290,20.97,20241209,0.01,Y,189860,500,48 억,,322476,N,N,932,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 160848 57 100.00 KOSDAQ 전기·전자 N N N N N 4145 145 2 3.62 380495261 93402 161.34 4015 4150 3985 5200 2800 4000 4073.58 3.41 0 7264 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 402 37.01 1.28 12 0.96 112.00 3245.00 8450 20240529 -50.95 3290 20241209 25.99 5880 -29.51 20250117 3330 24.47 20250320 8450 -50.95 20240529 3290 25.99 20241209 0.01 Y 189860 500 48 억 330773 N N 3194 N 00 N
3 20250414 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 4067 67 2 1.68 351615326 86404 149.26 4015 4150 3985 5200 2800 4000 4069.43 3.41 0 7228 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 394 36.31 1.25 12 0.89 112.00 3245.00 8450 20240529 -51.87 3290 20241209 23.62 5880 -30.83 20250117 3330 22.13 20250320 8450 -51.87 20240529 3290 23.62 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
4 20250414 140855 57 100.00 KOSDAQ 전기·전자 N N N N N 4100 100 2 2.50 305722310 75121 129.77 4015 4150 3985 5200 2800 4000 4069.73 3.41 0 -1559 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 398 36.61 1.26 12 0.77 112.00 3245.00 8450 20240529 -51.48 3290 20241209 24.62 5880 -30.27 20250117 3330 23.12 20250320 8450 -51.48 20240529 3290 24.62 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
5 20250414 130853 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 80 2 2.00 251717935 61908 106.94 4015 4150 3985 5200 2800 4000 4066.00 3.41 0 -2715 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 396 36.43 1.26 12 0.64 112.00 3245.00 8450 20240529 -51.72 3290 20241209 24.01 5880 -30.61 20250117 3330 22.52 20250320 8450 -51.72 20240529 3290 24.01 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
6 20250414 120855 57 100.00 KOSDAQ 전기·전자 N N N N N 4065 65 2 1.62 229137930 56354 97.35 4015 4150 3985 5200 2800 4000 4066.05 3.41 0 -4961 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 394 36.29 1.25 12 0.58 112.00 3245.00 8450 20240529 -51.89 3290 20241209 23.56 5880 -30.87 20250117 3330 22.07 20250320 8450 -51.89 20240529 3290 23.56 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
7 20250414 110851 57 100.00 KOSDAQ 전기·전자 N N N N N 4010 10 2 0.25 217947930 53587 92.57 4015 4150 3985 5200 2800 4000 4067.18 3.41 0 -7125 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 389 35.80 1.24 12 0.55 112.00 3245.00 8450 20240529 -52.54 3290 20241209 21.88 5880 -31.80 20250117 3330 20.42 20250320 8450 -52.54 20240529 3290 21.88 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
8 20250414 100853 57 100.00 KOSDAQ 전기·전자 N N N N N 4105 105 2 2.62 176451935 43400 74.97 4015 4150 3985 5200 2800 4000 4065.71 3.41 0 -5054 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 398 36.65 1.27 12 0.45 112.00 3245.00 8450 20240529 -51.42 3290 20241209 24.77 5880 -30.19 20250117 3330 23.27 20250320 8450 -51.42 20240529 3290 24.77 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
9 20250414 090854 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -10 5 -0.25 34900505 8723 15.07 4015 4050 3985 5200 2800 4000 4000.98 3.41 0 -6089 4160 4080 3950 3870 3740 4120 3910 48 1200 500 2480 5 1 9698780 387 35.62 1.23 12 0.09 112.00 3245.00 8450 20240529 -52.78 3290 20241209 21.28 5880 -32.14 20250117 3330 19.82 20250320 8450 -52.78 20240529 3290 21.28 20241209 0.01 Y 189860 500 48 억 330773 N N 5085 N 00 N
10 20250411 160844 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 150 2 3.90 229337530 57888 179.27 3825 4030 3820 5000 2695 3850 3961.55 3.32 0 8608 3946 3897 3801 3752 3656 3922 3777 48 1150 500 2380 5 1 9698780 388 35.71 1.23 12 0.60 112.00 3245.00 8450 20240529 -52.66 3290 20241209 21.58 5880 -31.97 20250117 3330 20.12 20250320 8450 -52.66 20240529 3290 21.58 20241209 0.01 Y 189860 500 48 억 322476 N N 5085 N 00 N
11 20250411 150852 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 115 2 2.99 216061630 54558 168.96 3825 4030 3820 5000 2695 3850 3960.22 3.32 0 7393 3946 3897 3801 3752 3656 3922 3777 48 1150 500 2380 5 1 9698780 385 35.40 1.22 12 0.56 112.00 3245.00 8450 20240529 -53.08 3290 20241209 20.52 5880 -32.57 20250117 3330 19.07 20250320 8450 -53.08 20240529 3290 20.52 20241209 0.01 Y 189860 500 48 억 322476 N N 932 N 00 N
12 20250411 140850 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 130 2 3.38 200054215 50516 156.44 3825 4030 3820 5000 2695 3850 3960.21 3.32 0 6167 3946 3897 3801 3752 3656 3922 3777 48 1150 500 2380 5 1 9698780 386 35.54 1.23 12 0.52 112.00 3245.00 8450 20240529 -52.90 3290 20241209 20.97 5880 -32.31 20250117 3330 19.52 20250320 8450 -52.90 20240529 3290 20.97 20241209 0.01 Y 189860 500 48 억 322476 N N 932 N 00 N