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
199820/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
20250414,160858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8410,130,2,1.57,1315688360,156677,56.28,8340,8470,8300,10760,5800,8280,8397.44,2.15,0,48733,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1869,18.12,1.23,12,0.71,464.00,6862.00,15450,20240528,-45.57,4917,20240403,71.04,15120,-44.38,20250117,7090,18.62,20250409,27750,-69.69,20240508,5700,47.54,20240805,5.20,Y,199820,500,111 억,,478404,N,N,7676,N,00,N
20250414,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8370,90,2,1.09,1235606820,147143,52.86,8340,8470,8300,10760,5800,8280,8397.32,2.15,0,48179,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1860,18.04,1.22,12,0.66,464.00,6862.00,15450,20240528,-45.83,4917,20240403,70.23,15120,-44.64,20250117,7090,18.05,20250409,27750,-69.84,20240508,5700,46.84,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,140905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8410,130,2,1.57,1077694540,128315,46.09,8340,8470,8300,10760,5800,8280,8398.82,2.15,0,39218,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1869,18.12,1.23,12,0.58,464.00,6862.00,15450,20240528,-45.57,4917,20240403,71.04,15120,-44.38,20250117,7090,18.62,20250409,27750,-69.69,20240508,5700,47.54,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,130903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8400,120,2,1.45,839240560,99928,35.90,8340,8470,8300,10760,5800,8280,8398.45,2.15,0,19977,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1866,18.10,1.22,12,0.45,464.00,6862.00,15450,20240528,-45.63,4917,20240403,70.84,15120,-44.44,20250117,7090,18.48,20250409,27750,-69.73,20240508,5700,47.37,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,120905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8430,150,2,1.81,754986910,89908,32.30,8340,8470,8300,10760,5800,8280,8397.33,2.15,0,16482,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1873,18.17,1.23,12,0.40,464.00,6862.00,15450,20240528,-45.44,4917,20240403,71.45,15120,-44.25,20250117,7090,18.90,20250409,27750,-69.62,20240508,5700,47.89,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,110901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8310,30,2,0.36,642868510,76563,27.50,8340,8470,8300,10760,5800,8280,8396.60,2.15,0,16017,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1846,17.91,1.21,12,0.34,464.00,6862.00,15450,20240528,-46.21,4917,20240403,69.01,15120,-45.04,20250117,7090,17.21,20250409,27750,-70.05,20240508,5700,45.79,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,100903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8410,130,2,1.57,461142080,54902,19.72,8340,8470,8300,10760,5800,8280,8399.37,2.15,0,14729,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1869,18.12,1.23,12,0.25,464.00,6862.00,15450,20240528,-45.57,4917,20240403,71.04,15120,-44.38,20250117,7090,18.62,20250409,27750,-69.69,20240508,5700,47.54,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250414,090904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8400,120,2,1.45,153506820,18364,6.60,8340,8420,8300,10760,5800,8280,8359.12,2.15,0,4651,8573,8426,8133,7986,7693,8500,8060,111,2480,500,5130,10,1,22220000,1866,18.10,1.22,12,0.08,464.00,6862.00,15450,20240528,-45.63,4917,20240403,70.84,15120,-44.44,20250117,7090,18.48,20250409,27750,-69.73,20240508,5700,47.37,20240805,5.20,Y,199820,500,111 억,,478404,N,N,11676,N,00,N
20250411,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8280,260,2,3.24,2254599020,278375,24.56,7850,8280,7840,10420,5620,8020,8099.08,1.82,0,71322,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1840,17.84,1.21,12,1.25,464.00,6862.00,15450,20240528,-46.41,4917,20240403,68.40,15120,-45.24,20250117,7090,16.78,20250409,27750,-70.16,20240508,5700,45.26,20240805,5.25,Y,199820,500,111 억,,404044,N,N,11676,N,00,N
20250411,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8280,260,2,3.24,2188746255,270416,23.85,7850,8280,7840,10420,5620,8020,8094.00,1.82,0,69615,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1840,17.84,1.21,12,1.22,464.00,6862.00,15450,20240528,-46.41,4917,20240403,68.40,15120,-45.24,20250117,7090,16.78,20250409,27750,-70.16,20240508,5700,45.26,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,140901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8200,180,2,2.24,1919193125,237678,20.97,7850,8240,7840,10420,5620,8020,8074.76,1.82,0,60511,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1822,17.67,1.19,12,1.07,464.00,6862.00,15450,20240528,-46.93,4917,20240403,66.77,15120,-45.77,20250117,7090,15.66,20250409,27750,-70.45,20240508,5700,43.86,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,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 160858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8410 130 2 1.57 1315688360 156677 56.28 8340 8470 8300 10760 5800 8280 8397.44 2.15 0 48733 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1869 18.12 1.23 12 0.71 464.00 6862.00 15450 20240528 -45.57 4917 20240403 71.04 15120 -44.38 20250117 7090 18.62 20250409 27750 -69.69 20240508 5700 47.54 20240805 5.20 Y 199820 500 111 억 478404 N N 7676 N 00 N
3 20250414 150906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8370 90 2 1.09 1235606820 147143 52.86 8340 8470 8300 10760 5800 8280 8397.32 2.15 0 48179 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1860 18.04 1.22 12 0.66 464.00 6862.00 15450 20240528 -45.83 4917 20240403 70.23 15120 -44.64 20250117 7090 18.05 20250409 27750 -69.84 20240508 5700 46.84 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
4 20250414 140905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8410 130 2 1.57 1077694540 128315 46.09 8340 8470 8300 10760 5800 8280 8398.82 2.15 0 39218 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1869 18.12 1.23 12 0.58 464.00 6862.00 15450 20240528 -45.57 4917 20240403 71.04 15120 -44.38 20250117 7090 18.62 20250409 27750 -69.69 20240508 5700 47.54 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
5 20250414 130903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8400 120 2 1.45 839240560 99928 35.90 8340 8470 8300 10760 5800 8280 8398.45 2.15 0 19977 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1866 18.10 1.22 12 0.45 464.00 6862.00 15450 20240528 -45.63 4917 20240403 70.84 15120 -44.44 20250117 7090 18.48 20250409 27750 -69.73 20240508 5700 47.37 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
6 20250414 120905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8430 150 2 1.81 754986910 89908 32.30 8340 8470 8300 10760 5800 8280 8397.33 2.15 0 16482 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1873 18.17 1.23 12 0.40 464.00 6862.00 15450 20240528 -45.44 4917 20240403 71.45 15120 -44.25 20250117 7090 18.90 20250409 27750 -69.62 20240508 5700 47.89 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
7 20250414 110901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8310 30 2 0.36 642868510 76563 27.50 8340 8470 8300 10760 5800 8280 8396.60 2.15 0 16017 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1846 17.91 1.21 12 0.34 464.00 6862.00 15450 20240528 -46.21 4917 20240403 69.01 15120 -45.04 20250117 7090 17.21 20250409 27750 -70.05 20240508 5700 45.79 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
8 20250414 100903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8410 130 2 1.57 461142080 54902 19.72 8340 8470 8300 10760 5800 8280 8399.37 2.15 0 14729 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1869 18.12 1.23 12 0.25 464.00 6862.00 15450 20240528 -45.57 4917 20240403 71.04 15120 -44.38 20250117 7090 18.62 20250409 27750 -69.69 20240508 5700 47.54 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
9 20250414 090904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8400 120 2 1.45 153506820 18364 6.60 8340 8420 8300 10760 5800 8280 8359.12 2.15 0 4651 8573 8426 8133 7986 7693 8500 8060 111 2480 500 5130 10 1 22220000 1866 18.10 1.22 12 0.08 464.00 6862.00 15450 20240528 -45.63 4917 20240403 70.84 15120 -44.44 20250117 7090 18.48 20250409 27750 -69.73 20240508 5700 47.37 20240805 5.20 Y 199820 500 111 억 478404 N N 11676 N 00 N
10 20250411 160854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8280 260 2 3.24 2254599020 278375 24.56 7850 8280 7840 10420 5620 8020 8099.08 1.82 0 71322 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1840 17.84 1.21 12 1.25 464.00 6862.00 15450 20240528 -46.41 4917 20240403 68.40 15120 -45.24 20250117 7090 16.78 20250409 27750 -70.16 20240508 5700 45.26 20240805 5.25 Y 199820 500 111 억 404044 N N 11676 N 00 N
11 20250411 150902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8280 260 2 3.24 2188746255 270416 23.85 7850 8280 7840 10420 5620 8020 8094.00 1.82 0 69615 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1840 17.84 1.21 12 1.22 464.00 6862.00 15450 20240528 -46.41 4917 20240403 68.40 15120 -45.24 20250117 7090 16.78 20250409 27750 -70.16 20240508 5700 45.26 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
12 20250411 140901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8200 180 2 2.24 1919193125 237678 20.97 7850 8240 7840 10420 5620 8020 8074.76 1.82 0 60511 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1822 17.67 1.19 12 1.07 464.00 6862.00 15450 20240528 -46.93 4917 20240403 66.77 15120 -45.77 20250117 7090 15.66 20250409 27750 -70.45 20240508 5700 43.86 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N