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
190510/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
20250414,160848,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12260,230,2,1.91,428317380,35070,65.79,12060,12320,12030,15630,8430,12030,12213.21,1.99,0,7760,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1849,7.63,1.07,12,0.23,1607.00,11430.00,15900,20240402,-22.89,9750,20240805,25.74,15300,-19.87,20250110,10720,14.37,20250409,15300,-19.87,20250110,9750,25.74,20240805,2.90,Y,190510,500,83 억,,300640,N,N,1037,N,00,N
20250414,150856,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12250,220,2,1.83,386360080,31642,59.36,12060,12320,12030,15630,8430,12030,12210.36,1.99,0,7377,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1848,7.62,1.07,12,0.21,1607.00,11430.00,15900,20240402,-22.96,9750,20240805,25.64,15300,-19.93,20250110,10720,14.27,20250409,15300,-19.93,20250110,9750,25.64,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,140855,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12280,250,2,2.08,345128940,28279,53.05,12060,12300,12030,15630,8430,12030,12204.43,1.99,0,6902,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1852,7.64,1.07,12,0.19,1607.00,11430.00,15900,20240402,-22.77,9750,20240805,25.95,15300,-19.74,20250110,10720,14.55,20250409,15300,-19.74,20250110,9750,25.95,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,130853,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12270,240,2,2.00,303141870,24851,46.62,12060,12300,12030,15630,8430,12030,12198.38,1.99,0,7916,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1851,7.64,1.07,12,0.16,1607.00,11430.00,15900,20240402,-22.83,9750,20240805,25.85,15300,-19.80,20250110,10720,14.46,20250409,15300,-19.80,20250110,9750,25.85,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,120855,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12280,250,2,2.08,257100150,21097,39.57,12060,12280,12030,15630,8430,12030,12186.57,1.99,0,8636,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1852,7.64,1.07,12,0.14,1607.00,11430.00,15900,20240402,-22.77,9750,20240805,25.95,15300,-19.74,20250110,10720,14.55,20250409,15300,-19.74,20250110,9750,25.95,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,110851,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12160,130,2,1.08,217741780,17885,33.55,12060,12250,12030,15630,8430,12030,12174.55,1.99,0,7596,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1834,7.57,1.06,12,0.12,1607.00,11430.00,15900,20240402,-23.52,9750,20240805,24.72,15300,-20.52,20250110,10720,13.43,20250409,15300,-20.52,20250110,9750,24.72,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,100853,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12180,150,2,1.25,157717930,12970,24.33,12060,12250,12030,15630,8430,12030,12160.21,1.99,0,6516,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1837,7.58,1.07,12,0.09,1607.00,11430.00,15900,20240402,-23.40,9750,20240805,24.92,15300,-20.39,20250110,10720,13.62,20250409,15300,-20.39,20250110,9750,24.92,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250414,090854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12200,170,2,1.41,42680380,3519,6.60,12060,12250,12030,15630,8430,12030,12128.55,1.99,0,607,12496,12262,11866,11632,11236,12380,11750,83,3600,500,8660,10,1,15082257,1840,7.59,1.07,12,0.02,1607.00,11430.00,15900,20240402,-23.27,9750,20240805,25.13,15300,-20.26,20250110,10720,13.81,20250409,15300,-20.26,20250110,9750,25.13,20240805,2.90,Y,190510,500,83 억,,300640,N,N,3160,N,00,N
20250411,160844,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12030,290,2,2.47,634777240,53309,20.28,11600,12100,11470,15260,8220,11740,11907.51,1.92,0,-5952,13673,12706,11993,11026,10313,13190,11510,83,3520,500,8450,10,1,15082257,1814,7.49,1.05,12,0.35,1607.00,11430.00,15900,20240402,-24.34,9750,20240805,23.38,15300,-21.37,20250110,10720,12.22,20250409,15300,-21.37,20250110,9750,23.38,20240805,2.96,Y,190510,500,83 억,,289935,N,N,3160,N,00,N
20250411,150852,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11910,170,2,1.45,490342260,41280,15.70,11600,12090,11470,15260,8220,11740,11878.45,1.92,0,1091,13673,12706,11993,11026,10313,13190,11510,83,3520,500,8450,10,1,15082257,1796,7.41,1.04,12,0.27,1607.00,11430.00,15900,20240402,-25.09,9750,20240805,22.15,15300,-22.16,20250110,10720,11.10,20250409,15300,-22.16,20250110,9750,22.15,20240805,2.96,Y,190510,500,83 억,,289935,N,N,11335,N,00,N
20250411,140851,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12020,280,2,2.39,373387300,31512,11.99,11600,12060,11470,15260,8220,11740,11849.05,1.92,0,5006,13673,12706,11993,11026,10313,13190,11510,83,3520,500,8450,10,1,15082257,1813,7.48,1.05,12,0.21,1607.00,11430.00,15900,20240402,-24.40,9750,20240805,23.28,15300,-21.44,20250110,10720,12.13,20250409,15300,-21.44,20250110,9750,23.28,20240805,2.96,Y,190510,500,83 억,,289935,N,N,11335,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 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12260 230 2 1.91 428317380 35070 65.79 12060 12320 12030 15630 8430 12030 12213.21 1.99 0 7760 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1849 7.63 1.07 12 0.23 1607.00 11430.00 15900 20240402 -22.89 9750 20240805 25.74 15300 -19.87 20250110 10720 14.37 20250409 15300 -19.87 20250110 9750 25.74 20240805 2.90 Y 190510 500 83 억 300640 N N 1037 N 00 N
3 20250414 150856 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12250 220 2 1.83 386360080 31642 59.36 12060 12320 12030 15630 8430 12030 12210.36 1.99 0 7377 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1848 7.62 1.07 12 0.21 1607.00 11430.00 15900 20240402 -22.96 9750 20240805 25.64 15300 -19.93 20250110 10720 14.27 20250409 15300 -19.93 20250110 9750 25.64 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
4 20250414 140855 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12280 250 2 2.08 345128940 28279 53.05 12060 12300 12030 15630 8430 12030 12204.43 1.99 0 6902 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1852 7.64 1.07 12 0.19 1607.00 11430.00 15900 20240402 -22.77 9750 20240805 25.95 15300 -19.74 20250110 10720 14.55 20250409 15300 -19.74 20250110 9750 25.95 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
5 20250414 130853 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12270 240 2 2.00 303141870 24851 46.62 12060 12300 12030 15630 8430 12030 12198.38 1.99 0 7916 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1851 7.64 1.07 12 0.16 1607.00 11430.00 15900 20240402 -22.83 9750 20240805 25.85 15300 -19.80 20250110 10720 14.46 20250409 15300 -19.80 20250110 9750 25.85 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
6 20250414 120855 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12280 250 2 2.08 257100150 21097 39.57 12060 12280 12030 15630 8430 12030 12186.57 1.99 0 8636 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1852 7.64 1.07 12 0.14 1607.00 11430.00 15900 20240402 -22.77 9750 20240805 25.95 15300 -19.74 20250110 10720 14.55 20250409 15300 -19.74 20250110 9750 25.95 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
7 20250414 110851 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12160 130 2 1.08 217741780 17885 33.55 12060 12250 12030 15630 8430 12030 12174.55 1.99 0 7596 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1834 7.57 1.06 12 0.12 1607.00 11430.00 15900 20240402 -23.52 9750 20240805 24.72 15300 -20.52 20250110 10720 13.43 20250409 15300 -20.52 20250110 9750 24.72 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
8 20250414 100853 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12180 150 2 1.25 157717930 12970 24.33 12060 12250 12030 15630 8430 12030 12160.21 1.99 0 6516 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1837 7.58 1.07 12 0.09 1607.00 11430.00 15900 20240402 -23.40 9750 20240805 24.92 15300 -20.39 20250110 10720 13.62 20250409 15300 -20.39 20250110 9750 24.92 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
9 20250414 090854 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12200 170 2 1.41 42680380 3519 6.60 12060 12250 12030 15630 8430 12030 12128.55 1.99 0 607 12496 12262 11866 11632 11236 12380 11750 83 3600 500 8660 10 1 15082257 1840 7.59 1.07 12 0.02 1607.00 11430.00 15900 20240402 -23.27 9750 20240805 25.13 15300 -20.26 20250110 10720 13.81 20250409 15300 -20.26 20250110 9750 25.13 20240805 2.90 Y 190510 500 83 억 300640 N N 3160 N 00 N
10 20250411 160844 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12030 290 2 2.47 634777240 53309 20.28 11600 12100 11470 15260 8220 11740 11907.51 1.92 0 -5952 13673 12706 11993 11026 10313 13190 11510 83 3520 500 8450 10 1 15082257 1814 7.49 1.05 12 0.35 1607.00 11430.00 15900 20240402 -24.34 9750 20240805 23.38 15300 -21.37 20250110 10720 12.22 20250409 15300 -21.37 20250110 9750 23.38 20240805 2.96 Y 190510 500 83 억 289935 N N 3160 N 00 N
11 20250411 150852 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 11910 170 2 1.45 490342260 41280 15.70 11600 12090 11470 15260 8220 11740 11878.45 1.92 0 1091 13673 12706 11993 11026 10313 13190 11510 83 3520 500 8450 10 1 15082257 1796 7.41 1.04 12 0.27 1607.00 11430.00 15900 20240402 -25.09 9750 20240805 22.15 15300 -22.16 20250110 10720 11.10 20250409 15300 -22.16 20250110 9750 22.15 20240805 2.96 Y 190510 500 83 억 289935 N N 11335 N 00 N
12 20250411 140851 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12020 280 2 2.39 373387300 31512 11.99 11600 12060 11470 15260 8220 11740 11849.05 1.92 0 5006 13673 12706 11993 11026 10313 13190 11510 83 3520 500 8450 10 1 15082257 1813 7.48 1.05 12 0.21 1607.00 11430.00 15900 20240402 -24.40 9750 20240805 23.28 15300 -21.44 20250110 10720 12.13 20250409 15300 -21.44 20250110 9750 23.28 20240805 2.96 Y 190510 500 83 억 289935 N N 11335 N 00 N