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
215790/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
20250414,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,450,2,2,0.45,27404107,60630,111.06,456,459,445,582,314,448,451.99,13.99,0,9049,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,181,-0.46,0.41,12,0.15,-979.00,1103.00,887,20240404,-49.27,400,20241209,12.50,630,-28.57,20250228,411,9.49,20250401,850,-47.06,20240416,400,12.50,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,6108,N,00,N
20250414,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,4,2,0.89,26990591,59711,109.38,456,459,445,582,314,448,452.02,13.99,0,9909,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,182,-0.46,0.41,12,0.15,-979.00,1103.00,887,20240404,-49.04,400,20241209,13.00,630,-28.25,20250228,411,9.98,20250401,850,-46.82,20240416,400,13.00,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,449,1,2,0.22,22203747,49097,89.94,456,459,445,582,314,448,452.24,13.99,0,4313,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,181,-0.46,0.41,12,0.12,-979.00,1103.00,887,20240404,-49.38,400,20241209,12.25,630,-28.73,20250228,411,9.25,20250401,850,-47.18,20240416,400,12.25,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,130924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,3,2,0.67,21661238,47894,87.73,456,459,445,582,314,448,452.27,13.99,0,4829,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,182,-0.46,0.41,12,0.12,-979.00,1103.00,887,20240404,-49.15,400,20241209,12.75,630,-28.41,20250228,411,9.73,20250401,850,-46.94,20240416,400,12.75,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,4,2,0.89,19226728,42524,77.90,456,459,445,582,314,448,452.14,13.99,0,5713,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,182,-0.46,0.41,12,0.11,-979.00,1103.00,887,20240404,-49.04,400,20241209,13.00,630,-28.25,20250228,411,9.98,20250401,850,-46.82,20240416,400,13.00,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,453,5,2,1.12,13663166,30207,55.33,456,459,445,582,314,448,452.32,13.99,0,2787,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,182,-0.46,0.41,12,0.07,-979.00,1103.00,887,20240404,-48.93,400,20241209,13.25,630,-28.10,20250228,411,10.22,20250401,850,-46.71,20240416,400,13.25,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,454,6,2,1.34,9220454,20355,37.29,456,459,448,582,314,448,452.98,13.99,0,2665,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,183,-0.46,0.41,12,0.05,-979.00,1103.00,887,20240404,-48.82,400,20241209,13.50,630,-27.94,20250228,411,10.46,20250401,850,-46.59,20240416,400,13.50,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250414,090925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,456,8,2,1.79,1592352,3492,6.40,456,456,456,582,314,448,456.00,13.99,0,0,463,455,443,435,423,459,439,201,134,500,290,1,1,40283149,184,-0.47,0.41,12,0.01,-979.00,1103.00,887,20240404,-48.59,400,20241209,14.00,630,-27.62,20250228,411,10.95,20250401,850,-46.35,20240416,400,14.00,20241209,0.02,Y,215790,500,201 억,,5635623,N,N,9349,N,00,N
20250411,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,17,2,3.94,24144081,54590,124.95,434,451,431,560,302,431,442.28,14.00,0,-5463,441,436,433,428,425,435,427,201,129,500,280,1,1,40283149,180,-0.46,0.41,12,0.14,-979.00,1103.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,411,9.00,20250401,850,-47.29,20240416,400,12.00,20241209,0.02,Y,215790,500,201 억,,5641030,N,N,9349,N,00,N
20250411,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,20,2,4.64,21943660,49707,113.77,434,451,431,560,302,431,441.46,14.00,0,-4763,441,436,433,428,425,435,427,201,129,500,280,1,1,40283149,182,-0.46,0.41,12,0.12,-979.00,1103.00,887,20240404,-49.15,400,20241209,12.75,630,-28.41,20250228,411,9.73,20250401,850,-46.94,20240416,400,12.75,20241209,0.02,Y,215790,500,201 억,,5641030,N,N,0,N,00,N
20250411,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,439,8,2,1.86,8872112,20276,46.41,434,447,431,560,302,431,437.57,14.00,0,-4249,441,436,433,428,425,435,427,201,129,500,280,1,1,40283149,177,-0.45,0.40,12,0.05,-979.00,1103.00,887,20240404,-50.51,400,20241209,9.75,630,-30.32,20250228,411,6.81,20250401,850,-48.35,20240416,400,9.75,20241209,0.02,Y,215790,500,201 억,,5641030,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 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 450 2 2 0.45 27404107 60630 111.06 456 459 445 582 314 448 451.99 13.99 0 9049 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 181 -0.46 0.41 12 0.15 -979.00 1103.00 887 20240404 -49.27 400 20241209 12.50 630 -28.57 20250228 411 9.49 20250401 850 -47.06 20240416 400 12.50 20241209 0.02 Y 215790 500 201 억 5635623 N N 6108 N 00 N
3 20250414 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 452 4 2 0.89 26990591 59711 109.38 456 459 445 582 314 448 452.02 13.99 0 9909 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 182 -0.46 0.41 12 0.15 -979.00 1103.00 887 20240404 -49.04 400 20241209 13.00 630 -28.25 20250228 411 9.98 20250401 850 -46.82 20240416 400 13.00 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
4 20250414 140926 57 100.00 KOSDAQ 전기·전자 N N N N N 449 1 2 0.22 22203747 49097 89.94 456 459 445 582 314 448 452.24 13.99 0 4313 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 181 -0.46 0.41 12 0.12 -979.00 1103.00 887 20240404 -49.38 400 20241209 12.25 630 -28.73 20250228 411 9.25 20250401 850 -47.18 20240416 400 12.25 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
5 20250414 130924 57 100.00 KOSDAQ 전기·전자 N N N N N 451 3 2 0.67 21661238 47894 87.73 456 459 445 582 314 448 452.27 13.99 0 4829 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 182 -0.46 0.41 12 0.12 -979.00 1103.00 887 20240404 -49.15 400 20241209 12.75 630 -28.41 20250228 411 9.73 20250401 850 -46.94 20240416 400 12.75 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
6 20250414 120926 57 100.00 KOSDAQ 전기·전자 N N N N N 452 4 2 0.89 19226728 42524 77.90 456 459 445 582 314 448 452.14 13.99 0 5713 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 182 -0.46 0.41 12 0.11 -979.00 1103.00 887 20240404 -49.04 400 20241209 13.00 630 -28.25 20250228 411 9.98 20250401 850 -46.82 20240416 400 13.00 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
7 20250414 110922 57 100.00 KOSDAQ 전기·전자 N N N N N 453 5 2 1.12 13663166 30207 55.33 456 459 445 582 314 448 452.32 13.99 0 2787 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 182 -0.46 0.41 12 0.07 -979.00 1103.00 887 20240404 -48.93 400 20241209 13.25 630 -28.10 20250228 411 10.22 20250401 850 -46.71 20240416 400 13.25 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
8 20250414 100924 57 100.00 KOSDAQ 전기·전자 N N N N N 454 6 2 1.34 9220454 20355 37.29 456 459 448 582 314 448 452.98 13.99 0 2665 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 183 -0.46 0.41 12 0.05 -979.00 1103.00 887 20240404 -48.82 400 20241209 13.50 630 -27.94 20250228 411 10.46 20250401 850 -46.59 20240416 400 13.50 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
9 20250414 090925 57 100.00 KOSDAQ 전기·전자 N N N N N 456 8 2 1.79 1592352 3492 6.40 456 456 456 582 314 448 456.00 13.99 0 0 463 455 443 435 423 459 439 201 134 500 290 1 1 40283149 184 -0.47 0.41 12 0.01 -979.00 1103.00 887 20240404 -48.59 400 20241209 14.00 630 -27.62 20250228 411 10.95 20250401 850 -46.35 20240416 400 14.00 20241209 0.02 Y 215790 500 201 억 5635623 N N 9349 N 00 N
10 20250411 160914 57 100.00 KOSDAQ 전기·전자 N N N N N 448 17 2 3.94 24144081 54590 124.95 434 451 431 560 302 431 442.28 14.00 0 -5463 441 436 433 428 425 435 427 201 129 500 280 1 1 40283149 180 -0.46 0.41 12 0.14 -979.00 1103.00 887 20240404 -49.49 400 20241209 12.00 630 -28.89 20250228 411 9.00 20250401 850 -47.29 20240416 400 12.00 20241209 0.02 Y 215790 500 201 억 5641030 N N 9349 N 00 N
11 20250411 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 451 20 2 4.64 21943660 49707 113.77 434 451 431 560 302 431 441.46 14.00 0 -4763 441 436 433 428 425 435 427 201 129 500 280 1 1 40283149 182 -0.46 0.41 12 0.12 -979.00 1103.00 887 20240404 -49.15 400 20241209 12.75 630 -28.41 20250228 411 9.73 20250401 850 -46.94 20240416 400 12.75 20241209 0.02 Y 215790 500 201 억 5641030 N N 0 N 00 N
12 20250411 140921 57 100.00 KOSDAQ 전기·전자 N N N N N 439 8 2 1.86 8872112 20276 46.41 434 447 431 560 302 431 437.57 14.00 0 -4249 441 436 433 428 425 435 427 201 129 500 280 1 1 40283149 177 -0.45 0.40 12 0.05 -979.00 1103.00 887 20240404 -50.51 400 20241209 9.75 630 -30.32 20250228 411 6.81 20250401 850 -48.35 20240416 400 9.75 20241209 0.02 Y 215790 500 201 억 5641030 N N 0 N 00 N