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
224110/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
20250414,160930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18800,-670,5,-3.44,2408655555,126448,78.71,19380,19570,18300,25300,13630,19470,19049.56,3.31,0,-37,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1004,9.31,1.32,12,2.37,2020.00,14192.00,32500,20241210,-42.15,10030,20241122,87.44,24300,-22.63,20250327,15760,19.29,20250326,32500,-42.15,20241210,10030,87.44,20241122,5.72,Y,224110,500,26 억,,176886,N,N,5033,N,00,N
20250414,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18830,-640,5,-3.29,2253789965,118211,73.58,19380,19570,18300,25300,13630,19470,19065.31,3.31,0,1416,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1006,9.32,1.33,12,2.21,2020.00,14192.00,32500,20241210,-42.06,10030,20241122,87.74,24300,-22.51,20250327,15760,19.48,20250326,32500,-42.06,20241210,10030,87.74,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19020,-450,5,-2.31,2002980205,104959,65.33,19380,19570,18300,25300,13630,19470,19082.90,3.31,0,4281,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1016,9.42,1.34,12,1.97,2020.00,14192.00,32500,20241210,-41.48,10030,20241122,89.63,24300,-21.73,20250327,15760,20.69,20250326,32500,-41.48,20241210,10030,89.63,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,130935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19110,-360,5,-1.85,1749320645,91603,57.02,19380,19570,18300,25300,13630,19470,19096.15,3.31,0,7547,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1020,9.46,1.35,12,1.72,2020.00,14192.00,32500,20241210,-41.20,10030,20241122,90.53,24300,-21.36,20250327,15760,21.26,20250326,32500,-41.20,20241210,10030,90.53,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,120937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19160,-310,5,-1.59,1608377265,84230,52.43,19380,19570,18300,25300,13630,19470,19094.40,3.31,0,7910,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1023,9.49,1.35,12,1.58,2020.00,14192.00,32500,20241210,-41.05,10030,20241122,91.03,24300,-21.15,20250327,15760,21.57,20250326,32500,-41.05,20241210,10030,91.03,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,-530,5,-2.72,1388362260,72692,45.25,19380,19570,18300,25300,13630,19470,19098.48,3.31,0,4353,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1011,9.38,1.33,12,1.36,2020.00,14192.00,32500,20241210,-41.72,10030,20241122,88.83,24300,-22.06,20250327,15760,20.18,20250326,32500,-41.72,20241210,10030,88.83,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,-290,5,-1.49,964312220,50288,31.30,19380,19570,18300,25300,13630,19470,19174.91,3.31,0,8160,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1024,9.50,1.35,12,0.94,2020.00,14192.00,32500,20241210,-40.98,10030,20241122,91.23,24300,-21.07,20250327,15760,21.70,20250326,32500,-40.98,20241210,10030,91.23,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250414,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19200,-270,5,-1.39,288528230,15207,9.47,19380,19380,18300,25300,13630,19470,18968.44,3.31,0,2462,21570,20520,19950,18900,18330,20235,18615,27,5830,500,12070,10,1,5340000,1025,9.50,1.35,12,0.28,2020.00,14192.00,32500,20241210,-40.92,10030,20241122,91.43,24300,-20.99,20250327,15760,21.83,20250326,32500,-40.92,20241210,10030,91.43,20241122,5.72,Y,224110,500,26 억,,176886,N,N,4619,N,00,N
20250411,160926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19470,-930,5,-4.56,3146065265,159045,72.84,20650,21000,19380,26500,14300,20400,19782.19,3.51,0,-11100,22186,21292,20556,19662,18926,20925,19295,27,6100,500,12640,10,1,5340000,1040,9.64,1.37,12,2.98,2020.00,14192.00,32500,20241210,-40.09,10030,20241122,94.12,24300,-19.88,20250327,15760,23.54,20250326,32500,-40.09,20241210,10030,94.12,20241122,5.82,Y,224110,500,26 억,,187667,N,N,4619,N,00,N
20250411,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19500,-900,5,-4.41,2967529745,149881,68.64,20650,21000,19380,26500,14300,20400,19799.24,3.51,0,-11334,22186,21292,20556,19662,18926,20925,19295,27,6100,500,12640,10,1,5340000,1041,9.65,1.37,12,2.81,2020.00,14192.00,32500,20241210,-40.00,10030,20241122,94.42,24300,-19.75,20250327,15760,23.73,20250326,32500,-40.00,20241210,10030,94.42,20241122,5.82,Y,224110,500,26 억,,187667,N,N,4650,N,00,N
20250411,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19570,-830,5,-4.07,2600141765,131137,60.06,20650,21000,19380,26500,14300,20400,19827.67,3.51,0,-8574,22186,21292,20556,19662,18926,20925,19295,27,6100,500,12640,10,1,5340000,1045,9.69,1.38,12,2.46,2020.00,14192.00,32500,20241210,-39.78,10030,20241122,95.11,24300,-19.47,20250327,15760,24.18,20250326,32500,-39.78,20241210,10030,95.11,20241122,5.82,Y,224110,500,26 억,,187667,N,N,4650,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 160930 57 100.00 KOSDAQ 전기·전자 N N N N N 18800 -670 5 -3.44 2408655555 126448 78.71 19380 19570 18300 25300 13630 19470 19049.56 3.31 0 -37 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1004 9.31 1.32 12 2.37 2020.00 14192.00 32500 20241210 -42.15 10030 20241122 87.44 24300 -22.63 20250327 15760 19.29 20250326 32500 -42.15 20241210 10030 87.44 20241122 5.72 Y 224110 500 26 억 176886 N N 5033 N 00 N
3 20250414 150938 57 100.00 KOSDAQ 전기·전자 N N N N N 18830 -640 5 -3.29 2253789965 118211 73.58 19380 19570 18300 25300 13630 19470 19065.31 3.31 0 1416 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1006 9.32 1.33 12 2.21 2020.00 14192.00 32500 20241210 -42.06 10030 20241122 87.74 24300 -22.51 20250327 15760 19.48 20250326 32500 -42.06 20241210 10030 87.74 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
4 20250414 140937 57 100.00 KOSDAQ 전기·전자 N N N N N 19020 -450 5 -2.31 2002980205 104959 65.33 19380 19570 18300 25300 13630 19470 19082.90 3.31 0 4281 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1016 9.42 1.34 12 1.97 2020.00 14192.00 32500 20241210 -41.48 10030 20241122 89.63 24300 -21.73 20250327 15760 20.69 20250326 32500 -41.48 20241210 10030 89.63 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
5 20250414 130935 57 100.00 KOSDAQ 전기·전자 N N N N N 19110 -360 5 -1.85 1749320645 91603 57.02 19380 19570 18300 25300 13630 19470 19096.15 3.31 0 7547 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1020 9.46 1.35 12 1.72 2020.00 14192.00 32500 20241210 -41.20 10030 20241122 90.53 24300 -21.36 20250327 15760 21.26 20250326 32500 -41.20 20241210 10030 90.53 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
6 20250414 120937 57 100.00 KOSDAQ 전기·전자 N N N N N 19160 -310 5 -1.59 1608377265 84230 52.43 19380 19570 18300 25300 13630 19470 19094.40 3.31 0 7910 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1023 9.49 1.35 12 1.58 2020.00 14192.00 32500 20241210 -41.05 10030 20241122 91.03 24300 -21.15 20250327 15760 21.57 20250326 32500 -41.05 20241210 10030 91.03 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
7 20250414 110932 57 100.00 KOSDAQ 전기·전자 N N N N N 18940 -530 5 -2.72 1388362260 72692 45.25 19380 19570 18300 25300 13630 19470 19098.48 3.31 0 4353 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1011 9.38 1.33 12 1.36 2020.00 14192.00 32500 20241210 -41.72 10030 20241122 88.83 24300 -22.06 20250327 15760 20.18 20250326 32500 -41.72 20241210 10030 88.83 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
8 20250414 100935 57 100.00 KOSDAQ 전기·전자 N N N N N 19180 -290 5 -1.49 964312220 50288 31.30 19380 19570 18300 25300 13630 19470 19174.91 3.31 0 8160 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1024 9.50 1.35 12 0.94 2020.00 14192.00 32500 20241210 -40.98 10030 20241122 91.23 24300 -21.07 20250327 15760 21.70 20250326 32500 -40.98 20241210 10030 91.23 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
9 20250414 090936 57 100.00 KOSDAQ 전기·전자 N N N N N 19200 -270 5 -1.39 288528230 15207 9.47 19380 19380 18300 25300 13630 19470 18968.44 3.31 0 2462 21570 20520 19950 18900 18330 20235 18615 27 5830 500 12070 10 1 5340000 1025 9.50 1.35 12 0.28 2020.00 14192.00 32500 20241210 -40.92 10030 20241122 91.43 24300 -20.99 20250327 15760 21.83 20250326 32500 -40.92 20241210 10030 91.43 20241122 5.72 Y 224110 500 26 억 176886 N N 4619 N 00 N
10 20250411 160926 57 100.00 KOSDAQ 전기·전자 N N N N N 19470 -930 5 -4.56 3146065265 159045 72.84 20650 21000 19380 26500 14300 20400 19782.19 3.51 0 -11100 22186 21292 20556 19662 18926 20925 19295 27 6100 500 12640 10 1 5340000 1040 9.64 1.37 12 2.98 2020.00 14192.00 32500 20241210 -40.09 10030 20241122 94.12 24300 -19.88 20250327 15760 23.54 20250326 32500 -40.09 20241210 10030 94.12 20241122 5.82 Y 224110 500 26 억 187667 N N 4619 N 00 N
11 20250411 150934 57 100.00 KOSDAQ 전기·전자 N N N N N 19500 -900 5 -4.41 2967529745 149881 68.64 20650 21000 19380 26500 14300 20400 19799.24 3.51 0 -11334 22186 21292 20556 19662 18926 20925 19295 27 6100 500 12640 10 1 5340000 1041 9.65 1.37 12 2.81 2020.00 14192.00 32500 20241210 -40.00 10030 20241122 94.42 24300 -19.75 20250327 15760 23.73 20250326 32500 -40.00 20241210 10030 94.42 20241122 5.82 Y 224110 500 26 억 187667 N N 4650 N 00 N
12 20250411 140932 57 100.00 KOSDAQ 전기·전자 N N N N N 19570 -830 5 -4.07 2600141765 131137 60.06 20650 21000 19380 26500 14300 20400 19827.67 3.51 0 -8574 22186 21292 20556 19662 18926 20925 19295 27 6100 500 12640 10 1 5340000 1045 9.69 1.38 12 2.46 2020.00 14192.00 32500 20241210 -39.78 10030 20241122 95.11 24300 -19.47 20250327 15760 24.18 20250326 32500 -39.78 20241210 10030 95.11 20241122 5.82 Y 224110 500 26 억 187667 N N 4650 N 00 N