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
234920/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
20250414,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,15,2,0.48,80475640,25665,158.61,3100,3245,3000,4060,2190,3125,3135.62,1.00,0,12601,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,425,-6.28,1.66,12,0.19,-500.00,1890.00,8880,20240402,-64.64,2965,20250409,5.90,4500,-30.22,20250220,2965,5.90,20250409,7910,-60.30,20240703,2965,5.90,20250409,0.00,Y,234920,500,67 억,,134900,N,N,574,N,00,N
20250414,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,25,2,0.80,75389925,24050,148.63,3100,3245,3000,4060,2190,3125,3134.72,1.00,0,12578,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,426,-6.30,1.67,12,0.18,-500.00,1890.00,8880,20240402,-64.53,2965,20250409,6.24,4500,-30.00,20250220,2965,6.24,20250409,7910,-60.18,20240703,2965,6.24,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,20,2,0.64,73389160,23414,144.70,3100,3245,3000,4060,2190,3125,3134.41,1.00,0,12512,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,426,-6.29,1.66,12,0.17,-500.00,1890.00,8880,20240402,-64.58,2965,20250409,6.07,4500,-30.11,20250220,2965,6.07,20250409,7910,-60.24,20240703,2965,6.07,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,130947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,35,2,1.12,37213730,11926,73.70,3100,3245,3000,4060,2190,3125,3120.39,1.00,0,1821,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,428,-6.32,1.67,12,0.09,-500.00,1890.00,8880,20240402,-64.41,2965,20250409,6.58,4500,-29.78,20250220,2965,6.58,20250409,7910,-60.05,20240703,2965,6.58,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,60,2,1.92,18102295,5736,35.45,3100,3245,3100,4060,2190,3125,3155.91,1.00,0,1745,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,431,-6.37,1.69,12,0.04,-500.00,1890.00,8880,20240402,-64.13,2965,20250409,7.42,4500,-29.22,20250220,2965,7.42,20250409,7910,-59.73,20240703,2965,7.42,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,20,2,0.64,11530865,3656,22.59,3100,3245,3100,4060,2190,3125,3153.96,1.00,0,543,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,426,-6.29,1.66,12,0.03,-500.00,1890.00,8880,20240402,-64.58,2965,20250409,6.07,4500,-30.11,20250220,2965,6.07,20250409,7910,-60.24,20240703,2965,6.07,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,100947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,45,2,1.44,10194905,3233,19.98,3100,3245,3100,4060,2190,3125,3153.39,1.00,0,616,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,429,-6.34,1.68,12,0.02,-500.00,1890.00,8880,20240402,-64.30,2965,20250409,6.91,4500,-29.56,20250220,2965,6.91,20250409,7910,-59.92,20240703,2965,6.91,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250414,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-5,5,-0.16,3427960,1099,6.79,3100,3120,3100,4060,2190,3125,3119.16,1.00,0,1076,3318,3221,3143,3046,2968,3182,3007,68,935,500,2120,5,1,13530910,422,-6.24,1.65,12,0.01,-500.00,1890.00,8880,20240402,-64.86,2965,20250409,5.23,4500,-30.67,20250220,2965,5.23,20250409,7910,-60.56,20240703,2965,5.23,20250409,0.00,Y,234920,500,67 억,,134900,N,N,244,N,00,N
20250411,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-25,5,-0.79,49286695,15678,103.04,3140,3240,3065,4095,2205,3150,3143.69,0.96,0,4882,3276,3212,3106,3042,2936,3245,3075,68,945,500,2140,5,1,13530910,423,-6.25,1.65,12,0.12,-500.00,1890.00,9020,20240401,-65.35,2965,20250409,5.40,4500,-30.56,20250220,2965,5.40,20250409,7910,-60.49,20240703,2965,5.40,20250409,0.00,Y,234920,500,67 억,,130012,N,N,244,N,00,N
20250411,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-5,5,-0.16,47315815,15048,98.90,3140,3240,3065,4095,2205,3150,3144.33,0.96,0,5265,3276,3212,3106,3042,2936,3245,3075,68,945,500,2140,5,1,13530910,426,-6.29,1.66,12,0.11,-500.00,1890.00,9020,20240401,-65.13,2965,20250409,6.07,4500,-30.11,20250220,2965,6.07,20250409,7910,-60.24,20240703,2965,6.07,20250409,0.00,Y,234920,500,67 억,,130012,N,N,474,N,00,N
20250411,140944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,30,2,0.95,29869940,9506,62.47,3140,3240,3065,4095,2205,3150,3142.22,0.96,0,2888,3276,3212,3106,3042,2936,3245,3075,68,945,500,2140,5,1,13530910,430,-6.36,1.68,12,0.07,-500.00,1890.00,9020,20240401,-64.75,2965,20250409,7.25,4500,-29.33,20250220,2965,7.25,20250409,7910,-59.80,20240703,2965,7.25,20250409,0.00,Y,234920,500,67 억,,130012,N,N,474,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 160942 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 15 2 0.48 80475640 25665 158.61 3100 3245 3000 4060 2190 3125 3135.62 1.00 0 12601 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 425 -6.28 1.66 12 0.19 -500.00 1890.00 8880 20240402 -64.64 2965 20250409 5.90 4500 -30.22 20250220 2965 5.90 20250409 7910 -60.30 20240703 2965 5.90 20250409 0.00 Y 234920 500 67 억 134900 N N 574 N 00 N
3 20250414 150950 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 25 2 0.80 75389925 24050 148.63 3100 3245 3000 4060 2190 3125 3134.72 1.00 0 12578 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 426 -6.30 1.67 12 0.18 -500.00 1890.00 8880 20240402 -64.53 2965 20250409 6.24 4500 -30.00 20250220 2965 6.24 20250409 7910 -60.18 20240703 2965 6.24 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
4 20250414 140949 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 20 2 0.64 73389160 23414 144.70 3100 3245 3000 4060 2190 3125 3134.41 1.00 0 12512 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 426 -6.29 1.66 12 0.17 -500.00 1890.00 8880 20240402 -64.58 2965 20250409 6.07 4500 -30.11 20250220 2965 6.07 20250409 7910 -60.24 20240703 2965 6.07 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
5 20250414 130947 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 35 2 1.12 37213730 11926 73.70 3100 3245 3000 4060 2190 3125 3120.39 1.00 0 1821 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 428 -6.32 1.67 12 0.09 -500.00 1890.00 8880 20240402 -64.41 2965 20250409 6.58 4500 -29.78 20250220 2965 6.58 20250409 7910 -60.05 20240703 2965 6.58 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
6 20250414 120949 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 60 2 1.92 18102295 5736 35.45 3100 3245 3100 4060 2190 3125 3155.91 1.00 0 1745 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 431 -6.37 1.69 12 0.04 -500.00 1890.00 8880 20240402 -64.13 2965 20250409 7.42 4500 -29.22 20250220 2965 7.42 20250409 7910 -59.73 20240703 2965 7.42 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
7 20250414 110944 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 20 2 0.64 11530865 3656 22.59 3100 3245 3100 4060 2190 3125 3153.96 1.00 0 543 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 426 -6.29 1.66 12 0.03 -500.00 1890.00 8880 20240402 -64.58 2965 20250409 6.07 4500 -30.11 20250220 2965 6.07 20250409 7910 -60.24 20240703 2965 6.07 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
8 20250414 100947 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 45 2 1.44 10194905 3233 19.98 3100 3245 3100 4060 2190 3125 3153.39 1.00 0 616 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 429 -6.34 1.68 12 0.02 -500.00 1890.00 8880 20240402 -64.30 2965 20250409 6.91 4500 -29.56 20250220 2965 6.91 20250409 7910 -59.92 20240703 2965 6.91 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
9 20250414 090947 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 -5 5 -0.16 3427960 1099 6.79 3100 3120 3100 4060 2190 3125 3119.16 1.00 0 1076 3318 3221 3143 3046 2968 3182 3007 68 935 500 2120 5 1 13530910 422 -6.24 1.65 12 0.01 -500.00 1890.00 8880 20240402 -64.86 2965 20250409 5.23 4500 -30.67 20250220 2965 5.23 20250409 7910 -60.56 20240703 2965 5.23 20250409 0.00 Y 234920 500 67 억 134900 N N 244 N 00 N
10 20250411 160937 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 -25 5 -0.79 49286695 15678 103.04 3140 3240 3065 4095 2205 3150 3143.69 0.96 0 4882 3276 3212 3106 3042 2936 3245 3075 68 945 500 2140 5 1 13530910 423 -6.25 1.65 12 0.12 -500.00 1890.00 9020 20240401 -65.35 2965 20250409 5.40 4500 -30.56 20250220 2965 5.40 20250409 7910 -60.49 20240703 2965 5.40 20250409 0.00 Y 234920 500 67 억 130012 N N 244 N 00 N
11 20250411 150946 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 -5 5 -0.16 47315815 15048 98.90 3140 3240 3065 4095 2205 3150 3144.33 0.96 0 5265 3276 3212 3106 3042 2936 3245 3075 68 945 500 2140 5 1 13530910 426 -6.29 1.66 12 0.11 -500.00 1890.00 9020 20240401 -65.13 2965 20250409 6.07 4500 -30.11 20250220 2965 6.07 20250409 7910 -60.24 20240703 2965 6.07 20250409 0.00 Y 234920 500 67 억 130012 N N 474 N 00 N
12 20250411 140944 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 30 2 0.95 29869940 9506 62.47 3140 3240 3065 4095 2205 3150 3142.22 0.96 0 2888 3276 3212 3106 3042 2936 3245 3075 68 945 500 2140 5 1 13530910 430 -6.36 1.68 12 0.07 -500.00 1890.00 9020 20240401 -64.75 2965 20250409 7.25 4500 -29.33 20250220 2965 7.25 20250409 7910 -59.80 20240703 2965 7.25 20250409 0.00 Y 234920 500 67 억 130012 N N 474 N 00 N