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
214430/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
20250414,160915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52400,2100,2,4.17,1542503600,29799,98.52,50400,52800,49950,65300,35300,50300,51763.60,3.86,0,-7198,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3724,24.88,3.40,12,0.42,2106.00,15407.00,66200,20250218,-20.85,24600,20240805,113.01,66200,-20.85,20250218,42700,22.72,20250205,66200,-20.85,20250218,24600,113.01,20240805,2.62,Y,214430,500,35 억,,274253,N,N,2047,N,00,N
20250414,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52500,2200,2,4.37,1487087500,28743,95.03,50400,52800,49950,65300,35300,50300,51737.38,3.86,0,-6450,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3731,24.93,3.41,12,0.40,2106.00,15407.00,66200,20250218,-20.69,24600,20240805,113.41,66200,-20.69,20250218,42700,22.95,20250205,66200,-20.69,20250218,24600,113.41,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,140923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52200,1900,2,3.78,1257191500,24363,80.55,50400,52800,49950,65300,35300,50300,51602.49,3.86,0,-4607,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3710,24.79,3.39,12,0.34,2106.00,15407.00,66200,20250218,-21.15,24600,20240805,112.20,66200,-21.15,20250218,42700,22.25,20250205,66200,-21.15,20250218,24600,112.20,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,130920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51900,1600,2,3.18,1012791600,19683,65.07,50400,52500,49950,65300,35300,50300,51455.14,3.86,0,-4096,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3688,24.64,3.37,12,0.28,2106.00,15407.00,66200,20250218,-21.60,24600,20240805,110.98,66200,-21.60,20250218,42700,21.55,20250205,66200,-21.60,20250218,24600,110.98,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,120923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51700,1400,2,2.78,938761150,18252,60.34,50400,52500,49950,65300,35300,50300,51433.33,3.86,0,-4206,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3674,24.55,3.36,12,0.26,2106.00,15407.00,66200,20250218,-21.90,24600,20240805,110.16,66200,-21.90,20250218,42700,21.08,20250205,66200,-21.90,20250218,24600,110.16,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,110918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51800,1500,2,2.98,829710050,16149,53.39,50400,52500,49950,65300,35300,50300,51378.42,3.86,0,-4852,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3681,24.60,3.36,12,0.23,2106.00,15407.00,66200,20250218,-21.75,24600,20240805,110.57,66200,-21.75,20250218,42700,21.31,20250205,66200,-21.75,20250218,24600,110.57,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,100920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52000,1700,2,3.38,649120750,12671,41.89,50400,52500,49950,65300,35300,50300,51228.85,3.86,0,-2881,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3696,24.69,3.38,12,0.18,2106.00,15407.00,66200,20250218,-21.45,24600,20240805,111.38,66200,-21.45,20250218,42700,21.78,20250205,66200,-21.45,20250218,24600,111.38,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250414,090921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,50000,-300,5,-0.60,143719050,2865,9.47,50400,51000,49950,65300,35300,50300,50163.72,3.86,0,-1394,52866,51582,49016,47732,45166,52225,48375,36,15000,500,37220,100,1,7106760,3553,23.74,3.25,12,0.04,2106.00,15407.00,66200,20250218,-24.47,24600,20240805,103.25,66200,-24.47,20250218,42700,17.10,20250205,66200,-24.47,20250218,24600,103.25,20240805,2.62,Y,214430,500,35 억,,274253,N,N,1851,N,00,N
20250411,160911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,50300,2900,2,6.12,1485543250,30247,87.99,47400,50300,46450,61600,33200,47400,49113.74,3.91,0,-3300,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,100,1,7106760,3575,23.88,3.26,12,0.43,2106.00,15407.00,66200,20250218,-24.02,24600,20240805,104.47,66200,-24.02,20250218,42700,17.80,20250205,66200,-24.02,20250218,24600,104.47,20240805,2.88,Y,214430,500,35 억,,277915,N,N,1851,N,00,N
20250411,150920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,50300,2900,2,6.12,1421008950,28962,84.25,47400,50300,46450,61600,33200,47400,49064.60,3.91,0,-2659,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,100,1,7106760,3575,23.88,3.26,12,0.41,2106.00,15407.00,66200,20250218,-24.02,24600,20240805,104.47,66200,-24.02,20250218,42700,17.80,20250205,66200,-24.02,20250218,24600,104.47,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,140918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49850,2450,2,5.17,1292380800,26393,76.78,47400,50300,46450,61600,33200,47400,48966.80,3.91,0,-2215,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3543,23.67,3.24,12,0.37,2106.00,15407.00,66200,20250218,-24.70,24600,20240805,102.64,66200,-24.70,20250218,42700,16.74,20250205,66200,-24.70,20250218,24600,102.64,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,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 160915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52400 2100 2 4.17 1542503600 29799 98.52 50400 52800 49950 65300 35300 50300 51763.60 3.86 0 -7198 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3724 24.88 3.40 12 0.42 2106.00 15407.00 66200 20250218 -20.85 24600 20240805 113.01 66200 -20.85 20250218 42700 22.72 20250205 66200 -20.85 20250218 24600 113.01 20240805 2.62 Y 214430 500 35 억 274253 N N 2047 N 00 N
3 20250414 150924 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52500 2200 2 4.37 1487087500 28743 95.03 50400 52800 49950 65300 35300 50300 51737.38 3.86 0 -6450 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3731 24.93 3.41 12 0.40 2106.00 15407.00 66200 20250218 -20.69 24600 20240805 113.41 66200 -20.69 20250218 42700 22.95 20250205 66200 -20.69 20250218 24600 113.41 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
4 20250414 140923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52200 1900 2 3.78 1257191500 24363 80.55 50400 52800 49950 65300 35300 50300 51602.49 3.86 0 -4607 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3710 24.79 3.39 12 0.34 2106.00 15407.00 66200 20250218 -21.15 24600 20240805 112.20 66200 -21.15 20250218 42700 22.25 20250205 66200 -21.15 20250218 24600 112.20 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
5 20250414 130920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 51900 1600 2 3.18 1012791600 19683 65.07 50400 52500 49950 65300 35300 50300 51455.14 3.86 0 -4096 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3688 24.64 3.37 12 0.28 2106.00 15407.00 66200 20250218 -21.60 24600 20240805 110.98 66200 -21.60 20250218 42700 21.55 20250205 66200 -21.60 20250218 24600 110.98 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
6 20250414 120923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 51700 1400 2 2.78 938761150 18252 60.34 50400 52500 49950 65300 35300 50300 51433.33 3.86 0 -4206 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3674 24.55 3.36 12 0.26 2106.00 15407.00 66200 20250218 -21.90 24600 20240805 110.16 66200 -21.90 20250218 42700 21.08 20250205 66200 -21.90 20250218 24600 110.16 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
7 20250414 110918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 51800 1500 2 2.98 829710050 16149 53.39 50400 52500 49950 65300 35300 50300 51378.42 3.86 0 -4852 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3681 24.60 3.36 12 0.23 2106.00 15407.00 66200 20250218 -21.75 24600 20240805 110.57 66200 -21.75 20250218 42700 21.31 20250205 66200 -21.75 20250218 24600 110.57 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
8 20250414 100920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 52000 1700 2 3.38 649120750 12671 41.89 50400 52500 49950 65300 35300 50300 51228.85 3.86 0 -2881 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3696 24.69 3.38 12 0.18 2106.00 15407.00 66200 20250218 -21.45 24600 20240805 111.38 66200 -21.45 20250218 42700 21.78 20250205 66200 -21.45 20250218 24600 111.38 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
9 20250414 090921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 50000 -300 5 -0.60 143719050 2865 9.47 50400 51000 49950 65300 35300 50300 50163.72 3.86 0 -1394 52866 51582 49016 47732 45166 52225 48375 36 15000 500 37220 100 1 7106760 3553 23.74 3.25 12 0.04 2106.00 15407.00 66200 20250218 -24.47 24600 20240805 103.25 66200 -24.47 20250218 42700 17.10 20250205 66200 -24.47 20250218 24600 103.25 20240805 2.62 Y 214430 500 35 억 274253 N N 1851 N 00 N
10 20250411 160911 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 50300 2900 2 6.12 1485543250 30247 87.99 47400 50300 46450 61600 33200 47400 49113.74 3.91 0 -3300 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 100 1 7106760 3575 23.88 3.26 12 0.43 2106.00 15407.00 66200 20250218 -24.02 24600 20240805 104.47 66200 -24.02 20250218 42700 17.80 20250205 66200 -24.02 20250218 24600 104.47 20240805 2.88 Y 214430 500 35 억 277915 N N 1851 N 00 N
11 20250411 150920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 50300 2900 2 6.12 1421008950 28962 84.25 47400 50300 46450 61600 33200 47400 49064.60 3.91 0 -2659 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 100 1 7106760 3575 23.88 3.26 12 0.41 2106.00 15407.00 66200 20250218 -24.02 24600 20240805 104.47 66200 -24.02 20250218 42700 17.80 20250205 66200 -24.02 20250218 24600 104.47 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
12 20250411 140918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49850 2450 2 5.17 1292380800 26393 76.78 47400 50300 46450 61600 33200 47400 48966.80 3.91 0 -2215 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3543 23.67 3.24 12 0.37 2106.00 15407.00 66200 20250218 -24.70 24600 20240805 102.64 66200 -24.70 20250218 42700 16.74 20250205 66200 -24.70 20250218 24600 102.64 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N