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
191410/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
20250414,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1950,-75,5,-3.70,80109055,40363,149.40,2025,2025,1950,2630,1420,2025,1984.72,0.37,0,4134,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,1,1,11204255,218,-62.90,0.97,12,0.36,-31.00,2006.00,3550,20240531,-45.07,1339,20241209,45.63,2125,-8.24,20250404,1455,34.02,20250102,3550,-45.07,20240531,1339,45.63,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,-61,5,-3.01,73898866,37179,137.61,2025,2025,1957,2630,1420,2025,1987.65,0.37,0,4747,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,1,1,11204255,220,-63.35,0.98,12,0.33,-31.00,2006.00,3550,20240531,-44.68,1339,20241209,46.68,2125,-7.58,20250404,1455,34.98,20250102,3550,-44.68,20240531,1339,46.68,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,-50,5,-2.47,59108160,29675,109.84,2025,2025,1957,2630,1420,2025,1991.85,0.37,0,4728,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,1,1,11204255,221,-63.71,0.98,12,0.26,-31.00,2006.00,3550,20240531,-44.37,1339,20241209,47.50,2125,-7.06,20250404,1455,35.74,20250102,3550,-44.37,20240531,1339,47.50,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,130854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1981,-44,5,-2.17,43254631,21633,80.07,2025,2025,1960,2630,1420,2025,1999.47,0.37,0,4538,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,1,1,11204255,222,-63.90,0.99,12,0.19,-31.00,2006.00,3550,20240531,-44.20,1339,20241209,47.95,2125,-6.78,20250404,1455,36.15,20250102,3550,-44.20,20240531,1339,47.95,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,120856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,31886429,15872,58.75,2025,2025,1995,2630,1420,2025,2008.97,0.37,0,4933,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,5,1,11204255,225,-64.84,1.00,12,0.14,-31.00,2006.00,3550,20240531,-43.38,1339,20241209,50.11,2125,-5.41,20250404,1455,38.14,20250102,3550,-43.38,20240531,1339,50.11,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,24320390,12101,44.79,2025,2025,1995,2630,1420,2025,2009.78,0.37,0,4707,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,5,1,11204255,225,-64.84,1.00,12,0.11,-31.00,2006.00,3550,20240531,-43.38,1339,20241209,50.11,2125,-5.41,20250404,1455,38.14,20250102,3550,-43.38,20240531,1339,50.11,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,7238505,3595,13.31,2025,2025,1995,2630,1420,2025,2013.49,0.37,0,-585,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,5,1,11204255,225,-64.84,1.00,12,0.03,-31.00,2006.00,3550,20240531,-43.38,1339,20241209,50.11,2125,-5.41,20250404,1455,38.14,20250102,3550,-43.38,20240531,1339,50.11,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250414,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,0,3,0.00,3237975,1599,5.92,2025,2025,2025,2630,1420,2025,2025.00,0.37,0,0,2081,2053,1997,1969,1913,2067,1983,56,605,500,1330,5,1,11204255,227,-65.32,1.01,12,0.01,-31.00,2006.00,3550,20240531,-42.96,1339,20241209,51.23,2125,-4.71,20250404,1455,39.18,20250102,3550,-42.96,20240531,1339,51.23,20241209,0.54,Y,191410,500,56 억,,41139,N,N,0,N,00,N
20250411,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,65,2,3.32,53037262,26766,123.76,1960,2025,1941,2545,1372,1960,1981.52,0.38,0,-1192,2006,1982,1936,1912,1866,1995,1925,56,585,500,1290,5,1,11204255,227,-65.32,1.01,12,0.24,-31.00,2006.00,3550,20240531,-42.96,1339,20241209,51.23,2125,-4.71,20250404,1455,39.18,20250102,3550,-42.96,20240531,1339,51.23,20241209,0.54,Y,191410,500,56 억,,42314,N,N,0,N,00,N
20250411,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,40,2,2.04,51975212,26240,121.32,1960,2025,1941,2545,1372,1960,1980.76,0.38,0,-1067,2006,1982,1936,1912,1866,1995,1925,56,585,500,1290,5,1,11204255,224,-64.52,1.00,12,0.23,-31.00,2006.00,3550,20240531,-43.66,1339,20241209,49.37,2125,-5.88,20250404,1455,37.46,20250102,3550,-43.66,20240531,1339,49.37,20241209,0.54,Y,191410,500,56 억,,42314,N,N,0,N,00,N
20250411,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,23,2,1.17,39823853,20137,93.11,1960,2025,1941,2545,1372,1960,1977.65,0.38,0,-906,2006,1982,1936,1912,1866,1995,1925,56,585,500,1290,1,1,11204255,222,-63.97,0.99,12,0.18,-31.00,2006.00,3550,20240531,-44.14,1339,20241209,48.10,2125,-6.68,20250404,1455,36.29,20250102,3550,-44.14,20240531,1339,48.10,20241209,0.54,Y,191410,500,56 억,,42314,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 160849 57 100.00 KOSDAQ 전기·전자 N N N N N 1950 -75 5 -3.70 80109055 40363 149.40 2025 2025 1950 2630 1420 2025 1984.72 0.37 0 4134 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 1 1 11204255 218 -62.90 0.97 12 0.36 -31.00 2006.00 3550 20240531 -45.07 1339 20241209 45.63 2125 -8.24 20250404 1455 34.02 20250102 3550 -45.07 20240531 1339 45.63 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
3 20250414 150857 57 100.00 KOSDAQ 전기·전자 N N N N N 1964 -61 5 -3.01 73898866 37179 137.61 2025 2025 1957 2630 1420 2025 1987.65 0.37 0 4747 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 1 1 11204255 220 -63.35 0.98 12 0.33 -31.00 2006.00 3550 20240531 -44.68 1339 20241209 46.68 2125 -7.58 20250404 1455 34.98 20250102 3550 -44.68 20240531 1339 46.68 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
4 20250414 140856 57 100.00 KOSDAQ 전기·전자 N N N N N 1975 -50 5 -2.47 59108160 29675 109.84 2025 2025 1957 2630 1420 2025 1991.85 0.37 0 4728 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 1 1 11204255 221 -63.71 0.98 12 0.26 -31.00 2006.00 3550 20240531 -44.37 1339 20241209 47.50 2125 -7.06 20250404 1455 35.74 20250102 3550 -44.37 20240531 1339 47.50 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
5 20250414 130854 57 100.00 KOSDAQ 전기·전자 N N N N N 1981 -44 5 -2.17 43254631 21633 80.07 2025 2025 1960 2630 1420 2025 1999.47 0.37 0 4538 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 1 1 11204255 222 -63.90 0.99 12 0.19 -31.00 2006.00 3550 20240531 -44.20 1339 20241209 47.95 2125 -6.78 20250404 1455 36.15 20250102 3550 -44.20 20240531 1339 47.95 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
6 20250414 120856 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 31886429 15872 58.75 2025 2025 1995 2630 1420 2025 2008.97 0.37 0 4933 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 5 1 11204255 225 -64.84 1.00 12 0.14 -31.00 2006.00 3550 20240531 -43.38 1339 20241209 50.11 2125 -5.41 20250404 1455 38.14 20250102 3550 -43.38 20240531 1339 50.11 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
7 20250414 110852 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 24320390 12101 44.79 2025 2025 1995 2630 1420 2025 2009.78 0.37 0 4707 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 5 1 11204255 225 -64.84 1.00 12 0.11 -31.00 2006.00 3550 20240531 -43.38 1339 20241209 50.11 2125 -5.41 20250404 1455 38.14 20250102 3550 -43.38 20240531 1339 50.11 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
8 20250414 100854 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 7238505 3595 13.31 2025 2025 1995 2630 1420 2025 2013.49 0.37 0 -585 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 5 1 11204255 225 -64.84 1.00 12 0.03 -31.00 2006.00 3550 20240531 -43.38 1339 20241209 50.11 2125 -5.41 20250404 1455 38.14 20250102 3550 -43.38 20240531 1339 50.11 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
9 20250414 090855 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 0 3 0.00 3237975 1599 5.92 2025 2025 2025 2630 1420 2025 2025.00 0.37 0 0 2081 2053 1997 1969 1913 2067 1983 56 605 500 1330 5 1 11204255 227 -65.32 1.01 12 0.01 -31.00 2006.00 3550 20240531 -42.96 1339 20241209 51.23 2125 -4.71 20250404 1455 39.18 20250102 3550 -42.96 20240531 1339 51.23 20241209 0.54 Y 191410 500 56 억 41139 N N 0 N 00 N
10 20250411 160845 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 65 2 3.32 53037262 26766 123.76 1960 2025 1941 2545 1372 1960 1981.52 0.38 0 -1192 2006 1982 1936 1912 1866 1995 1925 56 585 500 1290 5 1 11204255 227 -65.32 1.01 12 0.24 -31.00 2006.00 3550 20240531 -42.96 1339 20241209 51.23 2125 -4.71 20250404 1455 39.18 20250102 3550 -42.96 20240531 1339 51.23 20241209 0.54 Y 191410 500 56 억 42314 N N 0 N 00 N
11 20250411 150853 57 100.00 KOSDAQ 전기·전자 N N N N N 2000 40 2 2.04 51975212 26240 121.32 1960 2025 1941 2545 1372 1960 1980.76 0.38 0 -1067 2006 1982 1936 1912 1866 1995 1925 56 585 500 1290 5 1 11204255 224 -64.52 1.00 12 0.23 -31.00 2006.00 3550 20240531 -43.66 1339 20241209 49.37 2125 -5.88 20250404 1455 37.46 20250102 3550 -43.66 20240531 1339 49.37 20241209 0.54 Y 191410 500 56 억 42314 N N 0 N 00 N
12 20250411 140851 57 100.00 KOSDAQ 전기·전자 N N N N N 1983 23 2 1.17 39823853 20137 93.11 1960 2025 1941 2545 1372 1960 1977.65 0.38 0 -906 2006 1982 1936 1912 1866 1995 1925 56 585 500 1290 1 1 11204255 222 -63.97 0.99 12 0.18 -31.00 2006.00 3550 20240531 -44.14 1339 20241209 48.10 2125 -6.68 20250404 1455 36.29 20250102 3550 -44.14 20240531 1339 48.10 20241209 0.54 Y 191410 500 56 억 42314 N N 0 N 00 N