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
236200/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
20250414,160942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,250,2,0.93,547012550,20028,89.09,27100,27700,26950,35100,18900,27000,27312.39,17.49,0,-858,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1960,6.03,0.80,12,0.28,4516.00,33854.00,30250,20250402,-9.92,21550,20240416,26.45,30250,-9.92,20250402,23550,15.71,20250203,30250,-9.92,20250402,21550,26.45,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,393,N,00,N
20250414,150951,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27350,350,2,1.30,517674600,18952,84.30,27100,27700,26950,35100,18900,27000,27315.04,17.49,0,-908,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1967,6.06,0.81,12,0.26,4516.00,33854.00,30250,20250402,-9.59,21550,20240416,26.91,30250,-9.59,20250402,23550,16.14,20250203,30250,-9.59,20250402,21550,26.91,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,140950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,200,2,0.74,440834450,16132,71.76,27100,27700,26950,35100,18900,27000,27326.71,17.49,0,-1158,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1957,6.02,0.80,12,0.22,4516.00,33854.00,30250,20250402,-10.08,21550,20240416,26.22,30250,-10.08,20250402,23550,15.50,20250203,30250,-10.08,20250402,21550,26.22,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,130948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,450,2,1.67,355349650,13006,57.85,27100,27700,26950,35100,18900,27000,27321.98,17.49,0,-1342,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1975,6.08,0.81,12,0.18,4516.00,33854.00,30250,20250402,-9.26,21550,20240416,27.38,30250,-9.26,20250402,23550,16.56,20250203,30250,-9.26,20250402,21550,27.38,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,120950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,450,2,1.67,328749850,12037,53.54,27100,27700,26950,35100,18900,27000,27311.61,17.49,0,-848,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1975,6.08,0.81,12,0.17,4516.00,33854.00,30250,20250402,-9.26,21550,20240416,27.38,30250,-9.26,20250402,23550,16.56,20250203,30250,-9.26,20250402,21550,27.38,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,110945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,450,2,1.67,283097650,10373,46.14,27100,27700,26950,35100,18900,27000,27291.78,17.49,0,113,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1975,6.08,0.81,12,0.14,4516.00,33854.00,30250,20250402,-9.26,21550,20240416,27.38,30250,-9.26,20250402,23550,16.56,20250203,30250,-9.26,20250402,21550,27.38,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,100948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,300,2,1.11,111222450,4109,18.28,27100,27350,26950,35100,18900,27000,27068.01,17.49,0,58,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1964,6.05,0.81,12,0.06,4516.00,33854.00,30250,20250402,-9.75,21550,20240416,26.68,30250,-9.75,20250402,23550,15.92,20250203,30250,-9.75,20250402,21550,26.68,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250414,090948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,0,3,0.00,54774300,2030,9.03,27100,27100,26950,35100,18900,27000,26982.41,17.49,0,687,27733,27366,26833,26466,25933,27550,26650,36,8100,500,19980,50,1,7193273,1942,5.98,0.80,12,0.03,4516.00,33854.00,30250,20250402,-10.74,21550,20240416,25.29,30250,-10.74,20250402,23550,14.65,20250203,30250,-10.74,20250402,21550,25.29,20240416,1.37,Y,236200,500,35 억,,1258279,N,N,1064,N,00,N
20250411,160938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,250,2,0.93,602279050,22481,76.31,26500,27200,26300,34750,18750,26750,26790.58,17.50,0,4280,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1942,5.98,0.80,12,0.31,4516.00,33854.00,30250,20250402,-10.74,21550,20240416,25.29,30250,-10.74,20250402,23550,14.65,20250203,30250,-10.74,20250402,21550,25.29,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,1064,N,00,N
20250411,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,200,2,0.75,579074900,21621,73.39,26500,27200,26300,34750,18750,26750,26782.98,17.50,0,4308,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1939,5.97,0.80,12,0.30,4516.00,33854.00,30250,20250402,-10.91,21550,20240416,25.06,30250,-10.91,20250402,23550,14.44,20250203,30250,-10.91,20250402,21550,25.06,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,140945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,350,2,1.31,504366550,18857,64.01,26500,27200,26300,34750,18750,26750,26746.91,17.50,0,3881,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1949,6.00,0.80,12,0.26,4516.00,33854.00,30250,20250402,-10.41,21550,20240416,25.75,30250,-10.41,20250402,23550,15.07,20250203,30250,-10.41,20250402,21550,25.75,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27250 250 2 0.93 547012550 20028 89.09 27100 27700 26950 35100 18900 27000 27312.39 17.49 0 -858 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1960 6.03 0.80 12 0.28 4516.00 33854.00 30250 20250402 -9.92 21550 20240416 26.45 30250 -9.92 20250402 23550 15.71 20250203 30250 -9.92 20250402 21550 26.45 20240416 1.37 Y 236200 500 35 억 1258279 N N 393 N 00 N
3 20250414 150951 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27350 350 2 1.30 517674600 18952 84.30 27100 27700 26950 35100 18900 27000 27315.04 17.49 0 -908 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1967 6.06 0.81 12 0.26 4516.00 33854.00 30250 20250402 -9.59 21550 20240416 26.91 30250 -9.59 20250402 23550 16.14 20250203 30250 -9.59 20250402 21550 26.91 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
4 20250414 140950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 200 2 0.74 440834450 16132 71.76 27100 27700 26950 35100 18900 27000 27326.71 17.49 0 -1158 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1957 6.02 0.80 12 0.22 4516.00 33854.00 30250 20250402 -10.08 21550 20240416 26.22 30250 -10.08 20250402 23550 15.50 20250203 30250 -10.08 20250402 21550 26.22 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
5 20250414 130948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 450 2 1.67 355349650 13006 57.85 27100 27700 26950 35100 18900 27000 27321.98 17.49 0 -1342 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1975 6.08 0.81 12 0.18 4516.00 33854.00 30250 20250402 -9.26 21550 20240416 27.38 30250 -9.26 20250402 23550 16.56 20250203 30250 -9.26 20250402 21550 27.38 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
6 20250414 120950 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 450 2 1.67 328749850 12037 53.54 27100 27700 26950 35100 18900 27000 27311.61 17.49 0 -848 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1975 6.08 0.81 12 0.17 4516.00 33854.00 30250 20250402 -9.26 21550 20240416 27.38 30250 -9.26 20250402 23550 16.56 20250203 30250 -9.26 20250402 21550 27.38 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
7 20250414 110945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27450 450 2 1.67 283097650 10373 46.14 27100 27700 26950 35100 18900 27000 27291.78 17.49 0 113 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1975 6.08 0.81 12 0.14 4516.00 33854.00 30250 20250402 -9.26 21550 20240416 27.38 30250 -9.26 20250402 23550 16.56 20250203 30250 -9.26 20250402 21550 27.38 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
8 20250414 100948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27300 300 2 1.11 111222450 4109 18.28 27100 27350 26950 35100 18900 27000 27068.01 17.49 0 58 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1964 6.05 0.81 12 0.06 4516.00 33854.00 30250 20250402 -9.75 21550 20240416 26.68 30250 -9.75 20250402 23550 15.92 20250203 30250 -9.75 20250402 21550 26.68 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
9 20250414 090948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 0 3 0.00 54774300 2030 9.03 27100 27100 26950 35100 18900 27000 26982.41 17.49 0 687 27733 27366 26833 26466 25933 27550 26650 36 8100 500 19980 50 1 7193273 1942 5.98 0.80 12 0.03 4516.00 33854.00 30250 20250402 -10.74 21550 20240416 25.29 30250 -10.74 20250402 23550 14.65 20250203 30250 -10.74 20250402 21550 25.29 20240416 1.37 Y 236200 500 35 억 1258279 N N 1064 N 00 N
10 20250411 160938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 250 2 0.93 602279050 22481 76.31 26500 27200 26300 34750 18750 26750 26790.58 17.50 0 4280 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1942 5.98 0.80 12 0.31 4516.00 33854.00 30250 20250402 -10.74 21550 20240416 25.29 30250 -10.74 20250402 23550 14.65 20250203 30250 -10.74 20250402 21550 25.29 20240416 1.40 Y 236200 500 35 억 1259177 N N 1064 N 00 N
11 20250411 150947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 200 2 0.75 579074900 21621 73.39 26500 27200 26300 34750 18750 26750 26782.98 17.50 0 4308 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1939 5.97 0.80 12 0.30 4516.00 33854.00 30250 20250402 -10.91 21550 20240416 25.06 30250 -10.91 20250402 23550 14.44 20250203 30250 -10.91 20250402 21550 25.06 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
12 20250411 140945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 350 2 1.31 504366550 18857 64.01 26500 27200 26300 34750 18750 26750 26746.91 17.50 0 3881 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1949 6.00 0.80 12 0.26 4516.00 33854.00 30250 20250402 -10.41 21550 20240416 25.75 30250 -10.41 20250402 23550 15.07 20250203 30250 -10.41 20250402 21550 25.75 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N