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
198080/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
20250414,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,70,2,3.25,180350685,81991,123.66,2170,2225,2170,2800,1510,2155,2199.64,2.38,0,-2337,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,479,2.51,0.41,12,0.38,886.00,5382.00,3755,20240822,-40.75,1996,20240806,11.47,2980,-25.34,20250221,1999,11.31,20250408,3755,-40.75,20240822,1996,11.47,20240806,2.06,Y,198080,500,107 억,,513019,N,N,7357,N,00,N
20250414,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,50,2,2.32,163780080,74534,112.41,2170,2225,2170,2800,1510,2155,2197.39,2.38,0,1654,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,475,2.49,0.41,12,0.35,886.00,5382.00,3755,20240822,-41.28,1996,20240806,10.47,2980,-26.01,20250221,1999,10.31,20250408,3755,-41.28,20240822,1996,10.47,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,55,2,2.55,139677985,63609,95.93,2170,2225,2170,2800,1510,2155,2195.88,2.38,0,-1200,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,476,2.49,0.41,12,0.30,886.00,5382.00,3755,20240822,-41.15,1996,20240806,10.72,2980,-25.84,20250221,1999,10.56,20250408,3755,-41.15,20240822,1996,10.72,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,45,2,2.09,136608305,62220,93.84,2170,2225,2170,2800,1510,2155,2195.57,2.38,0,-1415,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,474,2.48,0.41,12,0.29,886.00,5382.00,3755,20240822,-41.41,1996,20240806,10.22,2980,-26.17,20250221,1999,10.06,20250408,3755,-41.41,20240822,1996,10.22,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,70,2,3.25,124575790,56770,85.62,2170,2225,2170,2800,1510,2155,2194.39,2.38,0,-4401,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,479,2.51,0.41,12,0.26,886.00,5382.00,3755,20240822,-40.75,1996,20240806,11.47,2980,-25.34,20250221,1999,11.31,20250408,3755,-40.75,20240822,1996,11.47,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,110858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,35,2,1.62,93448785,42675,64.36,2170,2210,2170,2800,1510,2155,2189.78,2.38,0,465,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,472,2.47,0.41,12,0.20,886.00,5382.00,3755,20240822,-41.68,1996,20240806,9.72,2980,-26.51,20250221,1999,9.55,20250408,3755,-41.68,20240822,1996,9.72,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,40,2,1.86,57620310,26330,39.71,2170,2210,2170,2800,1510,2155,2188.39,2.38,0,1999,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,473,2.48,0.41,12,0.12,886.00,5382.00,3755,20240822,-41.54,1996,20240806,9.97,2980,-26.34,20250221,1999,9.80,20250408,3755,-41.54,20240822,1996,9.97,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250414,090902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,25,2,1.16,18616525,8549,12.89,2170,2180,2170,2800,1510,2155,2177.63,2.38,0,-740,2215,2185,2130,2100,2045,2200,2115,108,645,500,1590,5,1,21535185,469,2.46,0.41,12,0.04,886.00,5382.00,3755,20240822,-41.94,1996,20240806,9.22,2980,-26.85,20250221,1999,9.05,20250408,3755,-41.94,20240822,1996,9.22,20240806,2.06,Y,198080,500,107 억,,513019,N,N,4201,N,00,N
20250411,160851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,30,2,1.41,140364181,66249,85.03,2115,2160,2075,2760,1490,2125,2118.01,2.33,0,10985,2171,2147,2116,2092,2061,2160,2105,108,635,500,1570,5,1,21535185,464,2.43,0.40,12,0.31,886.00,5382.00,3755,20240822,-42.61,1996,20240806,7.97,2980,-27.68,20250221,1999,7.80,20250408,3755,-42.61,20240822,1996,7.97,20240806,2.05,Y,198080,500,107 억,,501806,N,N,4201,N,00,N
20250411,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,20,2,0.94,122175316,57806,74.19,2115,2160,2075,2760,1490,2125,2113.54,2.33,0,11319,2171,2147,2116,2092,2061,2160,2105,108,635,500,1570,5,1,21535185,462,2.42,0.40,12,0.27,886.00,5382.00,3755,20240822,-42.88,1996,20240806,7.46,2980,-28.02,20250221,1999,7.30,20250408,3755,-42.88,20240822,1996,7.46,20240806,2.05,Y,198080,500,107 억,,501806,N,N,471,N,00,N
20250411,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,25,2,1.18,110999873,52608,67.52,2115,2150,2075,2760,1490,2125,2109.94,2.33,0,12530,2171,2147,2116,2092,2061,2160,2105,108,635,500,1570,5,1,21535185,463,2.43,0.40,12,0.24,886.00,5382.00,3755,20240822,-42.74,1996,20240806,7.72,2980,-27.85,20250221,1999,7.55,20250408,3755,-42.74,20240822,1996,7.72,20240806,2.05,Y,198080,500,107 억,,501806,N,N,471,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 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 70 2 3.25 180350685 81991 123.66 2170 2225 2170 2800 1510 2155 2199.64 2.38 0 -2337 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 479 2.51 0.41 12 0.38 886.00 5382.00 3755 20240822 -40.75 1996 20240806 11.47 2980 -25.34 20250221 1999 11.31 20250408 3755 -40.75 20240822 1996 11.47 20240806 2.06 Y 198080 500 107 억 513019 N N 7357 N 00 N
3 20250414 150903 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 50 2 2.32 163780080 74534 112.41 2170 2225 2170 2800 1510 2155 2197.39 2.38 0 1654 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 475 2.49 0.41 12 0.35 886.00 5382.00 3755 20240822 -41.28 1996 20240806 10.47 2980 -26.01 20250221 1999 10.31 20250408 3755 -41.28 20240822 1996 10.47 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
4 20250414 140903 57 100.00 KOSDAQ 전기·전자 N N N N N 2210 55 2 2.55 139677985 63609 95.93 2170 2225 2170 2800 1510 2155 2195.88 2.38 0 -1200 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 476 2.49 0.41 12 0.30 886.00 5382.00 3755 20240822 -41.15 1996 20240806 10.72 2980 -25.84 20250221 1999 10.56 20250408 3755 -41.15 20240822 1996 10.72 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
5 20250414 130901 57 100.00 KOSDAQ 전기·전자 N N N N N 2200 45 2 2.09 136608305 62220 93.84 2170 2225 2170 2800 1510 2155 2195.57 2.38 0 -1415 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 474 2.48 0.41 12 0.29 886.00 5382.00 3755 20240822 -41.41 1996 20240806 10.22 2980 -26.17 20250221 1999 10.06 20250408 3755 -41.41 20240822 1996 10.22 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
6 20250414 120903 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 70 2 3.25 124575790 56770 85.62 2170 2225 2170 2800 1510 2155 2194.39 2.38 0 -4401 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 479 2.51 0.41 12 0.26 886.00 5382.00 3755 20240822 -40.75 1996 20240806 11.47 2980 -25.34 20250221 1999 11.31 20250408 3755 -40.75 20240822 1996 11.47 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
7 20250414 110858 57 100.00 KOSDAQ 전기·전자 N N N N N 2190 35 2 1.62 93448785 42675 64.36 2170 2210 2170 2800 1510 2155 2189.78 2.38 0 465 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 472 2.47 0.41 12 0.20 886.00 5382.00 3755 20240822 -41.68 1996 20240806 9.72 2980 -26.51 20250221 1999 9.55 20250408 3755 -41.68 20240822 1996 9.72 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
8 20250414 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 2195 40 2 1.86 57620310 26330 39.71 2170 2210 2170 2800 1510 2155 2188.39 2.38 0 1999 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 473 2.48 0.41 12 0.12 886.00 5382.00 3755 20240822 -41.54 1996 20240806 9.97 2980 -26.34 20250221 1999 9.80 20250408 3755 -41.54 20240822 1996 9.97 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
9 20250414 090902 57 100.00 KOSDAQ 전기·전자 N N N N N 2180 25 2 1.16 18616525 8549 12.89 2170 2180 2170 2800 1510 2155 2177.63 2.38 0 -740 2215 2185 2130 2100 2045 2200 2115 108 645 500 1590 5 1 21535185 469 2.46 0.41 12 0.04 886.00 5382.00 3755 20240822 -41.94 1996 20240806 9.22 2980 -26.85 20250221 1999 9.05 20250408 3755 -41.94 20240822 1996 9.22 20240806 2.06 Y 198080 500 107 억 513019 N N 4201 N 00 N
10 20250411 160851 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 30 2 1.41 140364181 66249 85.03 2115 2160 2075 2760 1490 2125 2118.01 2.33 0 10985 2171 2147 2116 2092 2061 2160 2105 108 635 500 1570 5 1 21535185 464 2.43 0.40 12 0.31 886.00 5382.00 3755 20240822 -42.61 1996 20240806 7.97 2980 -27.68 20250221 1999 7.80 20250408 3755 -42.61 20240822 1996 7.97 20240806 2.05 Y 198080 500 107 억 501806 N N 4201 N 00 N
11 20250411 150900 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 20 2 0.94 122175316 57806 74.19 2115 2160 2075 2760 1490 2125 2113.54 2.33 0 11319 2171 2147 2116 2092 2061 2160 2105 108 635 500 1570 5 1 21535185 462 2.42 0.40 12 0.27 886.00 5382.00 3755 20240822 -42.88 1996 20240806 7.46 2980 -28.02 20250221 1999 7.30 20250408 3755 -42.88 20240822 1996 7.46 20240806 2.05 Y 198080 500 107 억 501806 N N 471 N 00 N
12 20250411 140858 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 25 2 1.18 110999873 52608 67.52 2115 2150 2075 2760 1490 2125 2109.94 2.33 0 12530 2171 2147 2116 2092 2061 2160 2105 108 635 500 1570 5 1 21535185 463 2.43 0.40 12 0.24 886.00 5382.00 3755 20240822 -42.74 1996 20240806 7.72 2980 -27.85 20250221 1999 7.55 20250408 3755 -42.74 20240822 1996 7.72 20240806 2.05 Y 198080 500 107 억 501806 N N 471 N 00 N