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
230240/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
20250414,160937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19690,1000,2,5.35,2936906625,150285,79.18,18760,19920,18760,24250,13090,18690,19542.71,5.17,0,52458,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2621,-14.23,1.63,12,1.13,-1384.00,12107.00,26550,20250211,-25.84,7200,20240909,173.47,26550,-25.84,20250211,15810,24.54,20250110,26550,-25.84,20250211,7200,173.47,20240909,1.63,N,230240,500,67 억,,688559,N,N,1,N,00,N
20250414,150946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19635,945,2,5.06,2836125060,145165,76.48,18760,19920,18760,24250,13090,18690,19538.13,5.17,0,49637,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2613,-14.19,1.62,12,1.09,-1384.00,12107.00,26550,20250211,-26.05,7200,20240909,172.71,26550,-26.05,20250211,15810,24.19,20250110,26550,-26.05,20250211,7200,172.71,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,140945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19530,840,2,4.49,2601218905,133169,70.16,18760,19920,18760,24250,13090,18690,19534.17,5.17,0,44376,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2599,-14.11,1.61,12,1.00,-1384.00,12107.00,26550,20250211,-26.44,7200,20240909,171.25,26550,-26.44,20250211,15810,23.53,20250110,26550,-26.44,20250211,7200,171.25,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,130943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,1010,2,5.40,2362558175,120992,63.74,18760,19920,18760,24250,13090,18690,19527.60,5.17,0,40677,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2622,-14.23,1.63,12,0.91,-1384.00,12107.00,26550,20250211,-25.80,7200,20240909,173.61,26550,-25.80,20250211,15810,24.60,20250110,26550,-25.80,20250211,7200,173.61,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,120945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19600,910,2,4.87,1914132235,98299,51.79,18760,19770,18760,24250,13090,18690,19473.75,5.17,0,37870,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2609,-14.16,1.62,12,0.74,-1384.00,12107.00,26550,20250211,-26.18,7200,20240909,172.22,26550,-26.18,20250211,15810,23.97,20250110,26550,-26.18,20250211,7200,172.22,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,110940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19620,930,2,4.98,1483961905,76389,40.24,18760,19660,18760,24250,13090,18690,19427.83,5.17,0,26593,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2611,-14.18,1.62,12,0.57,-1384.00,12107.00,26550,20250211,-26.10,7200,20240909,172.50,26550,-26.10,20250211,15810,24.10,20250110,26550,-26.10,20250211,7200,172.50,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,100943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19500,810,2,4.33,1171180170,60307,31.77,18760,19660,18760,24250,13090,18690,19422.12,5.17,0,22885,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2595,-14.09,1.61,12,0.45,-1384.00,12107.00,26550,20250211,-26.55,7200,20240909,170.83,26550,-26.55,20250211,15810,23.34,20250110,26550,-26.55,20250211,7200,170.83,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250414,090944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19080,390,2,2.09,92562240,4883,2.57,18760,19100,18760,24250,13090,18690,18964.45,5.17,0,2209,20276,19482,18886,18092,17496,19185,17795,67,5560,500,13080,10,1,13309000,2539,-13.79,1.58,12,0.04,-1384.00,12107.00,26550,20250211,-28.14,7200,20240909,165.00,26550,-28.14,20250211,15810,20.68,20250110,26550,-28.14,20250211,7200,165.00,20240909,1.63,N,230240,500,67 억,,688559,N,N,26346,N,00,N
20250411,160933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,-1000,5,-5.08,3520136495,189528,228.19,19560,19680,18290,25550,13790,19690,18573.06,5.23,0,-7253,20810,20250,19840,19280,18870,20045,19075,67,5860,500,13780,10,1,13309000,2487,-13.50,1.54,12,1.42,-1384.00,12107.00,26550,20250211,-29.60,7200,20240909,159.58,26550,-29.60,20250211,15810,18.22,20250110,26550,-29.60,20250211,7200,159.58,20240909,1.59,Y,230240,500,67 억,,695635,N,N,26346,N,00,N
20250411,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18750,-940,5,-4.77,3242334465,174679,210.31,19560,19680,18290,25550,13790,19690,18561.64,5.23,0,996,20810,20250,19840,19280,18870,20045,19075,67,5860,500,13780,10,1,13309000,2495,-13.55,1.55,12,1.31,-1384.00,12107.00,26550,20250211,-29.38,7200,20240909,160.42,26550,-29.38,20250211,15810,18.60,20250110,26550,-29.38,20250211,7200,160.42,20240909,1.59,Y,230240,500,67 억,,695635,N,N,19195,N,00,N
20250411,140940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18420,-1270,5,-6.45,2366097775,127478,153.48,19560,19680,18350,25550,13790,19690,18560.79,5.23,0,3020,20810,20250,19840,19280,18870,20045,19075,67,5860,500,13780,10,1,13309000,2452,-13.31,1.52,12,0.96,-1384.00,12107.00,26550,20250211,-30.62,7200,20240909,155.83,26550,-30.62,20250211,15810,16.51,20250110,26550,-30.62,20250211,7200,155.83,20240909,1.59,Y,230240,500,67 억,,695635,N,N,19195,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 160937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19690 1000 2 5.35 2936906625 150285 79.18 18760 19920 18760 24250 13090 18690 19542.71 5.17 0 52458 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2621 -14.23 1.63 12 1.13 -1384.00 12107.00 26550 20250211 -25.84 7200 20240909 173.47 26550 -25.84 20250211 15810 24.54 20250110 26550 -25.84 20250211 7200 173.47 20240909 1.63 N 230240 500 67 억 688559 N N 1 N 00 N
3 20250414 150946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19635 945 2 5.06 2836125060 145165 76.48 18760 19920 18760 24250 13090 18690 19538.13 5.17 0 49637 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2613 -14.19 1.62 12 1.09 -1384.00 12107.00 26550 20250211 -26.05 7200 20240909 172.71 26550 -26.05 20250211 15810 24.19 20250110 26550 -26.05 20250211 7200 172.71 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
4 20250414 140945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19530 840 2 4.49 2601218905 133169 70.16 18760 19920 18760 24250 13090 18690 19534.17 5.17 0 44376 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2599 -14.11 1.61 12 1.00 -1384.00 12107.00 26550 20250211 -26.44 7200 20240909 171.25 26550 -26.44 20250211 15810 23.53 20250110 26550 -26.44 20250211 7200 171.25 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
5 20250414 130943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19700 1010 2 5.40 2362558175 120992 63.74 18760 19920 18760 24250 13090 18690 19527.60 5.17 0 40677 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2622 -14.23 1.63 12 0.91 -1384.00 12107.00 26550 20250211 -25.80 7200 20240909 173.61 26550 -25.80 20250211 15810 24.60 20250110 26550 -25.80 20250211 7200 173.61 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
6 20250414 120945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19600 910 2 4.87 1914132235 98299 51.79 18760 19770 18760 24250 13090 18690 19473.75 5.17 0 37870 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2609 -14.16 1.62 12 0.74 -1384.00 12107.00 26550 20250211 -26.18 7200 20240909 172.22 26550 -26.18 20250211 15810 23.97 20250110 26550 -26.18 20250211 7200 172.22 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
7 20250414 110940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19620 930 2 4.98 1483961905 76389 40.24 18760 19660 18760 24250 13090 18690 19427.83 5.17 0 26593 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2611 -14.18 1.62 12 0.57 -1384.00 12107.00 26550 20250211 -26.10 7200 20240909 172.50 26550 -26.10 20250211 15810 24.10 20250110 26550 -26.10 20250211 7200 172.50 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
8 20250414 100943 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19500 810 2 4.33 1171180170 60307 31.77 18760 19660 18760 24250 13090 18690 19422.12 5.17 0 22885 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2595 -14.09 1.61 12 0.45 -1384.00 12107.00 26550 20250211 -26.55 7200 20240909 170.83 26550 -26.55 20250211 15810 23.34 20250110 26550 -26.55 20250211 7200 170.83 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
9 20250414 090944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19080 390 2 2.09 92562240 4883 2.57 18760 19100 18760 24250 13090 18690 18964.45 5.17 0 2209 20276 19482 18886 18092 17496 19185 17795 67 5560 500 13080 10 1 13309000 2539 -13.79 1.58 12 0.04 -1384.00 12107.00 26550 20250211 -28.14 7200 20240909 165.00 26550 -28.14 20250211 15810 20.68 20250110 26550 -28.14 20250211 7200 165.00 20240909 1.63 N 230240 500 67 억 688559 N N 26346 N 00 N
10 20250411 160933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 -1000 5 -5.08 3520136495 189528 228.19 19560 19680 18290 25550 13790 19690 18573.06 5.23 0 -7253 20810 20250 19840 19280 18870 20045 19075 67 5860 500 13780 10 1 13309000 2487 -13.50 1.54 12 1.42 -1384.00 12107.00 26550 20250211 -29.60 7200 20240909 159.58 26550 -29.60 20250211 15810 18.22 20250110 26550 -29.60 20250211 7200 159.58 20240909 1.59 Y 230240 500 67 억 695635 N N 26346 N 00 N
11 20250411 150942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18750 -940 5 -4.77 3242334465 174679 210.31 19560 19680 18290 25550 13790 19690 18561.64 5.23 0 996 20810 20250 19840 19280 18870 20045 19075 67 5860 500 13780 10 1 13309000 2495 -13.55 1.55 12 1.31 -1384.00 12107.00 26550 20250211 -29.38 7200 20240909 160.42 26550 -29.38 20250211 15810 18.60 20250110 26550 -29.38 20250211 7200 160.42 20240909 1.59 Y 230240 500 67 억 695635 N N 19195 N 00 N
12 20250411 140940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18420 -1270 5 -6.45 2366097775 127478 153.48 19560 19680 18350 25550 13790 19690 18560.79 5.23 0 3020 20810 20250 19840 19280 18870 20045 19075 67 5860 500 13780 10 1 13309000 2452 -13.31 1.52 12 0.96 -1384.00 12107.00 26550 20250211 -30.62 7200 20240909 155.83 26550 -30.62 20250211 15810 16.51 20250110 26550 -30.62 20250211 7200 155.83 20240909 1.59 Y 230240 500 67 억 695635 N N 19195 N 00 N