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
193250/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
20250414,160852,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,855,-31,5,-3.50,23458490304,23920230,190.17,981,1118,853,1151,621,886,980.80,1.01,0,-63825,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,541,-3.12,0.88,12,37.77,-274.00,970.00,1118,20250414,-23.52,353,20241115,142.21,1118,-23.52,20250414,383,123.24,20250407,1118,-23.52,20250414,353,142.21,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,150900,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,879,-7,5,-0.79,23092710823,23497321,186.80,981,1118,853,1151,621,886,982.82,1.01,0,-63339,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,557,-3.21,0.91,12,37.11,-274.00,970.00,1118,20250414,-21.38,353,20241115,149.01,1118,-21.38,20250414,383,129.50,20250407,1118,-21.38,20250414,353,149.01,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,140859,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,897,11,2,1.24,21520797605,21717366,172.65,981,1118,870,1151,621,886,991.00,1.01,0,-56704,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,568,-3.27,0.92,12,34.30,-274.00,970.00,1118,20250414,-19.77,353,20241115,154.11,1118,-19.77,20250414,383,134.20,20250407,1118,-19.77,20250414,353,154.11,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,130857,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,930,44,2,4.97,19591352805,19577324,155.64,981,1118,886,1151,621,886,1000.78,1.01,0,-68519,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,589,-3.39,0.96,12,30.92,-274.00,970.00,1118,20250414,-16.82,353,20241115,163.46,1118,-16.82,20250414,383,142.82,20250407,1118,-16.82,20250414,353,163.46,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,120859,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,968,82,2,9.26,17728931426,17603312,139.95,981,1118,886,1151,621,886,1007.20,1.01,0,-58016,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,613,-3.53,1.00,12,27.80,-274.00,970.00,1118,20250414,-13.42,353,20241115,174.22,1118,-13.42,20250414,383,152.74,20250407,1118,-13.42,20250414,353,174.22,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,110855,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1035,149,2,16.82,16182429878,16050108,127.60,981,1118,886,1151,621,886,1008.32,1.01,0,-52613,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,655,-3.78,1.07,12,25.35,-274.00,970.00,1118,20250414,-7.42,353,20241115,193.20,1118,-7.42,20250414,383,170.23,20250407,1118,-7.42,20250414,353,193.20,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,100857,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1083,197,2,22.23,14246283142,14178556,112.72,981,1118,886,1151,621,886,1004.86,1.01,0,-67016,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,686,-3.95,1.12,12,22.39,-274.00,970.00,1118,20250414,-3.13,353,20241115,206.80,1118,-3.13,20250414,383,182.77,20250407,1118,-3.13,20250414,353,206.80,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250414,090858,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1003,117,2,13.21,5093793570,5348194,42.52,981,1039,886,1151,621,886,952.56,1.01,0,16573,945,915,856,826,767,930,841,63,265,100,0,1,1,63323377,635,-3.66,1.03,12,8.45,-274.00,970.00,1039,20250414,-3.46,353,20241115,184.14,1039,-3.46,20250414,383,161.88,20250407,1039,-3.46,20250414,353,184.14,20241115,0.02,Y,193250,100,63 억,,636893,N,N,0,N,02,N
20250411,160848,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,886,204,1,29.91,10814786567,12578343,1150.83,886,886,797,886,478,682,859.78,0.95,0,45672,682,682,682,682,682,682,682,63,204,100,490,1,1,63323377,561,-3.23,0.91,12,19.86,-274.00,970.00,886,20250411,0.00,353,20241115,150.99,886,0.00,20250411,383,131.33,20250407,886,0.00,20250411,353,150.99,20241115,0.02,Y,193250,100,63 억,,598686,N,N,0,N,01,N
20250411,150856,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,886,204,1,29.91,10798827935,12560331,1149.19,886,886,797,886,478,682,859.76,0.95,0,45454,682,682,682,682,682,682,682,63,204,100,490,1,1,63323377,561,-3.23,0.91,12,19.84,-274.00,970.00,886,20250411,0.00,353,20241115,150.99,886,0.00,20250411,383,131.33,20250407,886,0.00,20250411,353,150.99,20241115,0.02,Y,193250,100,63 억,,598686,N,N,0,N,01,N
20250411,140854,54,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,886,204,1,29.91,10782988027,12542453,1147.55,886,886,797,886,478,682,859.72,0.95,0,45454,682,682,682,682,682,682,682,63,204,100,490,1,1,63323377,561,-3.23,0.91,12,19.81,-274.00,970.00,886,20250411,0.00,353,20241115,150.99,886,0.00,20250411,383,131.33,20250407,886,0.00,20250411,353,150.99,20241115,0.02,Y,193250,100,63 억,,598686,N,N,0,N,01,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 160852 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 855 -31 5 -3.50 23458490304 23920230 190.17 981 1118 853 1151 621 886 980.80 1.01 0 -63825 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 541 -3.12 0.88 12 37.77 -274.00 970.00 1118 20250414 -23.52 353 20241115 142.21 1118 -23.52 20250414 383 123.24 20250407 1118 -23.52 20250414 353 142.21 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
3 20250414 150900 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 879 -7 5 -0.79 23092710823 23497321 186.80 981 1118 853 1151 621 886 982.82 1.01 0 -63339 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 557 -3.21 0.91 12 37.11 -274.00 970.00 1118 20250414 -21.38 353 20241115 149.01 1118 -21.38 20250414 383 129.50 20250407 1118 -21.38 20250414 353 149.01 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
4 20250414 140859 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 897 11 2 1.24 21520797605 21717366 172.65 981 1118 870 1151 621 886 991.00 1.01 0 -56704 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 568 -3.27 0.92 12 34.30 -274.00 970.00 1118 20250414 -19.77 353 20241115 154.11 1118 -19.77 20250414 383 134.20 20250407 1118 -19.77 20250414 353 154.11 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
5 20250414 130857 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 930 44 2 4.97 19591352805 19577324 155.64 981 1118 886 1151 621 886 1000.78 1.01 0 -68519 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 589 -3.39 0.96 12 30.92 -274.00 970.00 1118 20250414 -16.82 353 20241115 163.46 1118 -16.82 20250414 383 142.82 20250407 1118 -16.82 20250414 353 163.46 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
6 20250414 120859 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 968 82 2 9.26 17728931426 17603312 139.95 981 1118 886 1151 621 886 1007.20 1.01 0 -58016 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 613 -3.53 1.00 12 27.80 -274.00 970.00 1118 20250414 -13.42 353 20241115 174.22 1118 -13.42 20250414 383 152.74 20250407 1118 -13.42 20250414 353 174.22 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
7 20250414 110855 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1035 149 2 16.82 16182429878 16050108 127.60 981 1118 886 1151 621 886 1008.32 1.01 0 -52613 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 655 -3.78 1.07 12 25.35 -274.00 970.00 1118 20250414 -7.42 353 20241115 193.20 1118 -7.42 20250414 383 170.23 20250407 1118 -7.42 20250414 353 193.20 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
8 20250414 100857 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1083 197 2 22.23 14246283142 14178556 112.72 981 1118 886 1151 621 886 1004.86 1.01 0 -67016 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 686 -3.95 1.12 12 22.39 -274.00 970.00 1118 20250414 -3.13 353 20241115 206.80 1118 -3.13 20250414 383 182.77 20250407 1118 -3.13 20250414 353 206.80 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
9 20250414 090858 53 100.00 KOSDAQ 신고가 전기·전자 N N N N N 1003 117 2 13.21 5093793570 5348194 42.52 981 1039 886 1151 621 886 952.56 1.01 0 16573 945 915 856 826 767 930 841 63 265 100 0 1 1 63323377 635 -3.66 1.03 12 8.45 -274.00 970.00 1039 20250414 -3.46 353 20241115 184.14 1039 -3.46 20250414 383 161.88 20250407 1039 -3.46 20250414 353 184.14 20241115 0.02 Y 193250 100 63 억 636893 N N 0 N 02 N
10 20250411 160848 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 886 204 1 29.91 10814786567 12578343 1150.83 886 886 797 886 478 682 859.78 0.95 0 45672 682 682 682 682 682 682 682 63 204 100 490 1 1 63323377 561 -3.23 0.91 12 19.86 -274.00 970.00 886 20250411 0.00 353 20241115 150.99 886 0.00 20250411 383 131.33 20250407 886 0.00 20250411 353 150.99 20241115 0.02 Y 193250 100 63 억 598686 N N 0 N 01 N
11 20250411 150856 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 886 204 1 29.91 10798827935 12560331 1149.19 886 886 797 886 478 682 859.76 0.95 0 45454 682 682 682 682 682 682 682 63 204 100 490 1 1 63323377 561 -3.23 0.91 12 19.84 -274.00 970.00 886 20250411 0.00 353 20241115 150.99 886 0.00 20250411 383 131.33 20250407 886 0.00 20250411 353 150.99 20241115 0.02 Y 193250 100 63 억 598686 N N 0 N 01 N
12 20250411 140854 54 100.00 KOSDAQ 신고가 전기·전자 N N N N N 886 204 1 29.91 10782988027 12542453 1147.55 886 886 797 886 478 682 859.72 0.95 0 45454 682 682 682 682 682 682 682 63 204 100 490 1 1 63323377 561 -3.23 0.91 12 19.81 -274.00 970.00 886 20250411 0.00 353 20241115 150.99 886 0.00 20250411 383 131.33 20250407 886 0.00 20250411 353 150.99 20241115 0.02 Y 193250 100 63 억 598686 N N 0 N 01 N