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
219130/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
20250414,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,0,3,0.00,147475140,13166,152.47,11140,11330,11020,14610,7870,11240,11201.21,2.82,0,-654,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,710,255.45,1.34,12,0.21,44.00,8388.00,45300,20240514,-75.19,9620,20250409,16.84,14950,-24.82,20250107,9620,16.84,20250409,45300,-75.19,20240514,9620,16.84,20250409,4.97,Y,219130,500,31 억,,178244,N,N,510,N,00,N
20250414,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,50,2,0.44,145485660,12989,150.42,11140,11330,11020,14610,7870,11240,11200.68,2.82,0,-518,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,713,256.59,1.35,12,0.21,44.00,8388.00,45300,20240514,-75.08,9620,20250409,17.36,14950,-24.48,20250107,9620,17.36,20250409,45300,-75.08,20240514,9620,17.36,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,10,2,0.09,138278630,12348,143.00,11140,11330,11020,14610,7870,11240,11198.46,2.82,0,-786,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,710,255.68,1.34,12,0.20,44.00,8388.00,45300,20240514,-75.17,9620,20250409,16.94,14950,-24.75,20250107,9620,16.94,20250409,45300,-75.17,20240514,9620,16.94,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,70,2,0.62,131393580,11736,135.91,11140,11330,11020,14610,7870,11240,11195.77,2.82,0,-529,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,714,257.05,1.35,12,0.19,44.00,8388.00,45300,20240514,-75.03,9620,20250409,17.57,14950,-24.35,20250107,9620,17.57,20250409,45300,-75.03,20240514,9620,17.57,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,120931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-20,5,-0.18,99174410,8878,102.81,11140,11330,11020,14610,7870,11240,11170.81,2.82,0,322,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,708,255.00,1.34,12,0.14,44.00,8388.00,45300,20240514,-75.23,9620,20250409,16.63,14950,-24.95,20250107,9620,16.63,20250409,45300,-75.23,20240514,9620,16.63,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,20,2,0.18,82398700,7386,85.54,11140,11330,11020,14610,7870,11240,11156.07,2.82,0,1264,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,711,255.91,1.34,12,0.12,44.00,8388.00,45300,20240514,-75.14,9620,20250409,17.05,14950,-24.68,20250107,9620,17.05,20250409,45300,-75.14,20240514,9620,17.05,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,40,2,0.36,62175920,5590,64.74,11140,11280,11020,14610,7870,11240,11122.70,2.82,0,1659,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,712,256.36,1.34,12,0.09,44.00,8388.00,45300,20240514,-75.10,9620,20250409,17.26,14950,-24.55,20250107,9620,17.26,20250409,45300,-75.10,20240514,9620,17.26,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250414,090930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11120,-120,5,-1.07,14513440,1305,15.11,11140,11140,11020,14610,7870,11240,11121.41,2.82,0,-460,11853,11546,10933,10626,10013,11700,10780,32,3370,500,7640,10,1,6314290,702,252.73,1.33,12,0.02,44.00,8388.00,45300,20240514,-75.45,9620,20250409,15.59,14950,-25.62,20250107,9620,15.59,20250409,45300,-75.45,20240514,9620,15.59,20250409,4.97,Y,219130,500,31 억,,178244,N,N,193,N,00,N
20250411,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,390,2,3.59,92220060,8629,26.74,10840,11240,10320,14100,7600,10850,10687.22,2.82,0,489,11570,11210,10820,10460,10070,11390,10640,32,3250,500,7370,10,1,6314290,710,255.45,1.34,12,0.14,44.00,8388.00,45300,20240514,-75.19,9620,20250409,16.84,14950,-24.82,20250107,9620,16.84,20250409,45300,-75.19,20240514,9620,16.84,20250409,5.00,Y,219130,500,31 억,,177756,N,N,193,N,00,N
20250411,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,-40,5,-0.37,71786620,6793,21.05,10840,10840,10320,14100,7600,10850,10567.73,2.82,0,716,11570,11210,10820,10460,10070,11390,10640,32,3250,500,7370,10,1,6314290,683,245.68,1.29,12,0.11,44.00,8388.00,45300,20240514,-76.14,9620,20250409,12.37,14950,-27.69,20250107,9620,12.37,20250409,45300,-76.14,20240514,9620,12.37,20250409,5.00,Y,219130,500,31 억,,177756,N,N,646,N,00,N
20250411,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10840,-10,5,-0.09,58961470,5596,17.34,10840,10840,10320,14100,7600,10850,10536.36,2.82,0,625,11570,11210,10820,10460,10070,11390,10640,32,3250,500,7370,10,1,6314290,684,246.36,1.29,12,0.09,44.00,8388.00,45300,20240514,-76.07,9620,20250409,12.68,14950,-27.49,20250107,9620,12.68,20250409,45300,-76.07,20240514,9620,12.68,20250409,5.00,Y,219130,500,31 억,,177756,N,N,646,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 160924 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 0 3 0.00 147475140 13166 152.47 11140 11330 11020 14610 7870 11240 11201.21 2.82 0 -654 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 710 255.45 1.34 12 0.21 44.00 8388.00 45300 20240514 -75.19 9620 20250409 16.84 14950 -24.82 20250107 9620 16.84 20250409 45300 -75.19 20240514 9620 16.84 20250409 4.97 Y 219130 500 31 억 178244 N N 510 N 00 N
3 20250414 150932 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 50 2 0.44 145485660 12989 150.42 11140 11330 11020 14610 7870 11240 11200.68 2.82 0 -518 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 713 256.59 1.35 12 0.21 44.00 8388.00 45300 20240514 -75.08 9620 20250409 17.36 14950 -24.48 20250107 9620 17.36 20250409 45300 -75.08 20240514 9620 17.36 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
4 20250414 140931 57 100.00 KOSDAQ 전기·전자 N N N N N 11250 10 2 0.09 138278630 12348 143.00 11140 11330 11020 14610 7870 11240 11198.46 2.82 0 -786 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 710 255.68 1.34 12 0.20 44.00 8388.00 45300 20240514 -75.17 9620 20250409 16.94 14950 -24.75 20250107 9620 16.94 20250409 45300 -75.17 20240514 9620 16.94 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
5 20250414 130929 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 70 2 0.62 131393580 11736 135.91 11140 11330 11020 14610 7870 11240 11195.77 2.82 0 -529 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 714 257.05 1.35 12 0.19 44.00 8388.00 45300 20240514 -75.03 9620 20250409 17.57 14950 -24.35 20250107 9620 17.57 20250409 45300 -75.03 20240514 9620 17.57 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
6 20250414 120931 57 100.00 KOSDAQ 전기·전자 N N N N N 11220 -20 5 -0.18 99174410 8878 102.81 11140 11330 11020 14610 7870 11240 11170.81 2.82 0 322 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 708 255.00 1.34 12 0.14 44.00 8388.00 45300 20240514 -75.23 9620 20250409 16.63 14950 -24.95 20250107 9620 16.63 20250409 45300 -75.23 20240514 9620 16.63 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
7 20250414 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 20 2 0.18 82398700 7386 85.54 11140 11330 11020 14610 7870 11240 11156.07 2.82 0 1264 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 711 255.91 1.34 12 0.12 44.00 8388.00 45300 20240514 -75.14 9620 20250409 17.05 14950 -24.68 20250107 9620 17.05 20250409 45300 -75.14 20240514 9620 17.05 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
8 20250414 100929 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 40 2 0.36 62175920 5590 64.74 11140 11280 11020 14610 7870 11240 11122.70 2.82 0 1659 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 712 256.36 1.34 12 0.09 44.00 8388.00 45300 20240514 -75.10 9620 20250409 17.26 14950 -24.55 20250107 9620 17.26 20250409 45300 -75.10 20240514 9620 17.26 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
9 20250414 090930 57 100.00 KOSDAQ 전기·전자 N N N N N 11120 -120 5 -1.07 14513440 1305 15.11 11140 11140 11020 14610 7870 11240 11121.41 2.82 0 -460 11853 11546 10933 10626 10013 11700 10780 32 3370 500 7640 10 1 6314290 702 252.73 1.33 12 0.02 44.00 8388.00 45300 20240514 -75.45 9620 20250409 15.59 14950 -25.62 20250107 9620 15.59 20250409 45300 -75.45 20240514 9620 15.59 20250409 4.97 Y 219130 500 31 억 178244 N N 193 N 00 N
10 20250411 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 390 2 3.59 92220060 8629 26.74 10840 11240 10320 14100 7600 10850 10687.22 2.82 0 489 11570 11210 10820 10460 10070 11390 10640 32 3250 500 7370 10 1 6314290 710 255.45 1.34 12 0.14 44.00 8388.00 45300 20240514 -75.19 9620 20250409 16.84 14950 -24.82 20250107 9620 16.84 20250409 45300 -75.19 20240514 9620 16.84 20250409 5.00 Y 219130 500 31 억 177756 N N 193 N 00 N
11 20250411 150928 57 100.00 KOSDAQ 전기·전자 N N N N N 10810 -40 5 -0.37 71786620 6793 21.05 10840 10840 10320 14100 7600 10850 10567.73 2.82 0 716 11570 11210 10820 10460 10070 11390 10640 32 3250 500 7370 10 1 6314290 683 245.68 1.29 12 0.11 44.00 8388.00 45300 20240514 -76.14 9620 20250409 12.37 14950 -27.69 20250107 9620 12.37 20250409 45300 -76.14 20240514 9620 12.37 20250409 5.00 Y 219130 500 31 억 177756 N N 646 N 00 N
12 20250411 140926 57 100.00 KOSDAQ 전기·전자 N N N N N 10840 -10 5 -0.09 58961470 5596 17.34 10840 10840 10320 14100 7600 10850 10536.36 2.82 0 625 11570 11210 10820 10460 10070 11390 10640 32 3250 500 7370 10 1 6314290 684 246.36 1.29 12 0.09 44.00 8388.00 45300 20240514 -76.07 9620 20250409 12.68 14950 -27.49 20250107 9620 12.68 20250409 45300 -76.07 20240514 9620 12.68 20250409 5.00 Y 219130 500 31 억 177756 N N 646 N 00 N