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
192410/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
20250414,160851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1112,256,1,29.91,10961283540,10426432,518.00,856,1112,856,1112,600,856,1052.21,2.48,0,-17114,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,158,-0.82,0.45,12,73.24,-1360.00,2492.00,6301,20240711,-82.35,575,20250321,93.39,2080,-46.54,20250107,575,93.39,20250321,31500,-96.47,20240711,428,159.81,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1112,256,1,29.91,10949565284,10415894,517.48,856,1112,856,1112,600,856,1052.15,2.48,0,-26440,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,158,-0.82,0.45,12,73.17,-1360.00,2492.00,6301,20240711,-82.35,575,20250321,93.39,2080,-46.54,20250107,575,93.39,20250321,31500,-96.47,20240711,428,159.81,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1108,252,2,29.44,9847031036,9408285,467.42,856,1112,856,1112,600,856,1047.62,2.48,0,-51125,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,158,-0.81,0.44,12,66.09,-1360.00,2492.00,6301,20240711,-82.42,575,20250321,92.70,2080,-46.73,20250107,575,92.70,20250321,31500,-96.48,20240711,428,158.88,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,188,2,21.96,8562700265,8234589,409.11,856,1112,856,1112,600,856,1040.94,2.48,0,-42555,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,149,-0.77,0.42,12,57.85,-1360.00,2492.00,6301,20240711,-83.43,575,20250321,81.57,2080,-49.81,20250107,575,81.57,20250321,31500,-96.69,20240711,428,143.93,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,120858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,169,2,19.74,7241940597,6969877,346.27,856,1112,856,1112,600,856,1040.32,2.48,0,-39319,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,146,-0.75,0.41,12,48.96,-1360.00,2492.00,6301,20240711,-83.73,575,20250321,78.26,2080,-50.72,20250107,575,78.26,20250321,31500,-96.75,20240711,428,139.49,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,177,2,20.68,6840803447,6582508,327.03,856,1112,856,1112,600,856,1040.60,2.48,0,-35277,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,147,-0.76,0.41,12,46.24,-1360.00,2492.00,6301,20240711,-83.61,575,20250321,79.65,2080,-50.34,20250107,575,79.65,20250321,31500,-96.72,20240711,428,141.36,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,100856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,169,2,19.74,5125746973,4946740,245.76,856,1112,856,1112,600,856,1037.97,2.48,0,30775,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,146,-0.75,0.41,12,34.75,-1360.00,2492.00,6301,20240711,-83.73,575,20250321,78.26,2080,-50.72,20250107,575,78.26,20250321,31500,-96.75,20240711,428,139.49,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250414,090857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,174,2,20.33,1624142411,1653641,82.16,856,1100,856,1112,600,856,985.98,2.48,0,-11883,988,922,790,724,592,955,757,14,256,100,510,1,1,14235530,147,-0.76,0.41,12,11.62,-1360.00,2492.00,6301,20240711,-83.65,575,20250321,79.13,2080,-50.48,20250107,575,79.13,20250321,31500,-96.73,20240711,428,140.65,20240419,0.00,Y,192410,100,14 억,,352345,N,N,0,N,00,N
20250411,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,856,197,1,29.89,1666734488,2006969,5010.03,659,856,658,856,462,659,830.47,2.62,0,7334,672,665,655,648,638,669,652,14,197,100,390,1,1,14235530,122,-0.63,0.34,12,14.10,-1360.00,2492.00,6301,20240711,-86.41,575,20250321,48.87,2080,-58.85,20250107,575,48.87,20250321,31500,-97.28,20240711,428,100.00,20240419,0.00,Y,192410,100,14 억,,373113,N,N,0,N,00,N
20250411,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,856,197,1,29.89,1665390568,2005399,5006.11,659,856,658,856,462,659,830.45,2.62,0,7266,672,665,655,648,638,669,652,14,197,100,390,1,1,14235530,122,-0.63,0.34,12,14.09,-1360.00,2492.00,6301,20240711,-86.41,575,20250321,48.87,2080,-58.85,20250107,575,48.87,20250321,31500,-97.28,20240711,428,100.00,20240419,0.00,Y,192410,100,14 억,,373113,N,N,0,N,00,N
20250411,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,856,197,1,29.89,1664472936,2004327,5003.44,659,856,658,856,462,659,830.44,2.62,0,7266,672,665,655,648,638,669,652,14,197,100,390,1,1,14235530,122,-0.63,0.34,12,14.08,-1360.00,2492.00,6301,20240711,-86.41,575,20250321,48.87,2080,-58.85,20250107,575,48.87,20250321,31500,-97.28,20240711,428,100.00,20240419,0.00,Y,192410,100,14 억,,373113,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 160851 57 100.00 KOSDAQ 전기·전자 N N N N N 1112 256 1 29.91 10961283540 10426432 518.00 856 1112 856 1112 600 856 1052.21 2.48 0 -17114 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 158 -0.82 0.45 12 73.24 -1360.00 2492.00 6301 20240711 -82.35 575 20250321 93.39 2080 -46.54 20250107 575 93.39 20250321 31500 -96.47 20240711 428 159.81 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
3 20250414 150859 57 100.00 KOSDAQ 전기·전자 N N N N N 1112 256 1 29.91 10949565284 10415894 517.48 856 1112 856 1112 600 856 1052.15 2.48 0 -26440 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 158 -0.82 0.45 12 73.17 -1360.00 2492.00 6301 20240711 -82.35 575 20250321 93.39 2080 -46.54 20250107 575 93.39 20250321 31500 -96.47 20240711 428 159.81 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
4 20250414 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 1108 252 2 29.44 9847031036 9408285 467.42 856 1112 856 1112 600 856 1047.62 2.48 0 -51125 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 158 -0.81 0.44 12 66.09 -1360.00 2492.00 6301 20240711 -82.42 575 20250321 92.70 2080 -46.73 20250107 575 92.70 20250321 31500 -96.48 20240711 428 158.88 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
5 20250414 130856 57 100.00 KOSDAQ 전기·전자 N N N N N 1044 188 2 21.96 8562700265 8234589 409.11 856 1112 856 1112 600 856 1040.94 2.48 0 -42555 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 149 -0.77 0.42 12 57.85 -1360.00 2492.00 6301 20240711 -83.43 575 20250321 81.57 2080 -49.81 20250107 575 81.57 20250321 31500 -96.69 20240711 428 143.93 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
6 20250414 120858 57 100.00 KOSDAQ 전기·전자 N N N N N 1025 169 2 19.74 7241940597 6969877 346.27 856 1112 856 1112 600 856 1040.32 2.48 0 -39319 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 146 -0.75 0.41 12 48.96 -1360.00 2492.00 6301 20240711 -83.73 575 20250321 78.26 2080 -50.72 20250107 575 78.26 20250321 31500 -96.75 20240711 428 139.49 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
7 20250414 110854 57 100.00 KOSDAQ 전기·전자 N N N N N 1033 177 2 20.68 6840803447 6582508 327.03 856 1112 856 1112 600 856 1040.60 2.48 0 -35277 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 147 -0.76 0.41 12 46.24 -1360.00 2492.00 6301 20240711 -83.61 575 20250321 79.65 2080 -50.34 20250107 575 79.65 20250321 31500 -96.72 20240711 428 141.36 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
8 20250414 100856 57 100.00 KOSDAQ 전기·전자 N N N N N 1025 169 2 19.74 5125746973 4946740 245.76 856 1112 856 1112 600 856 1037.97 2.48 0 30775 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 146 -0.75 0.41 12 34.75 -1360.00 2492.00 6301 20240711 -83.73 575 20250321 78.26 2080 -50.72 20250107 575 78.26 20250321 31500 -96.75 20240711 428 139.49 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
9 20250414 090857 57 100.00 KOSDAQ 전기·전자 N N N N N 1030 174 2 20.33 1624142411 1653641 82.16 856 1100 856 1112 600 856 985.98 2.48 0 -11883 988 922 790 724 592 955 757 14 256 100 510 1 1 14235530 147 -0.76 0.41 12 11.62 -1360.00 2492.00 6301 20240711 -83.65 575 20250321 79.13 2080 -50.48 20250107 575 79.13 20250321 31500 -96.73 20240711 428 140.65 20240419 0.00 Y 192410 100 14 억 352345 N N 0 N 00 N
10 20250411 160847 57 100.00 KOSDAQ 전기·전자 N N N N N 856 197 1 29.89 1666734488 2006969 5010.03 659 856 658 856 462 659 830.47 2.62 0 7334 672 665 655 648 638 669 652 14 197 100 390 1 1 14235530 122 -0.63 0.34 12 14.10 -1360.00 2492.00 6301 20240711 -86.41 575 20250321 48.87 2080 -58.85 20250107 575 48.87 20250321 31500 -97.28 20240711 428 100.00 20240419 0.00 Y 192410 100 14 억 373113 N N 0 N 00 N
11 20250411 150855 57 100.00 KOSDAQ 전기·전자 N N N N N 856 197 1 29.89 1665390568 2005399 5006.11 659 856 658 856 462 659 830.45 2.62 0 7266 672 665 655 648 638 669 652 14 197 100 390 1 1 14235530 122 -0.63 0.34 12 14.09 -1360.00 2492.00 6301 20240711 -86.41 575 20250321 48.87 2080 -58.85 20250107 575 48.87 20250321 31500 -97.28 20240711 428 100.00 20240419 0.00 Y 192410 100 14 억 373113 N N 0 N 00 N
12 20250411 140853 57 100.00 KOSDAQ 전기·전자 N N N N N 856 197 1 29.89 1664472936 2004327 5003.44 659 856 658 856 462 659 830.44 2.62 0 7266 672 665 655 648 638 669 652 14 197 100 390 1 1 14235530 122 -0.63 0.34 12 14.08 -1360.00 2492.00 6301 20240711 -86.41 575 20250321 48.87 2080 -58.85 20250107 575 48.87 20250321 31500 -97.28 20240711 428 100.00 20240419 0.00 Y 192410 100 14 억 373113 N N 0 N 00 N