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
241770/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
20250414,160949,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11470,370,2,3.33,534679985,47284,107.54,11180,11470,10970,14430,7770,11100,11307.84,0.21,0,3221,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1169,21.20,0.60,12,0.46,541.00,19234.00,11470,20250414,0.00,6810,20240805,68.43,11470,0.00,20250414,7820,46.68,20250210,11470,0.00,20250414,6810,68.43,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,150957,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11390,290,2,2.61,498449795,44124,100.35,11180,11450,10970,14430,7770,11100,11296.57,0.21,0,2901,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1161,21.05,0.59,12,0.43,541.00,19234.00,11450,20250414,-0.52,6810,20240805,67.25,11450,-0.52,20250414,7820,45.65,20250210,11450,-0.52,20250414,6810,67.25,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,140956,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11360,260,2,2.34,477432070,42279,96.16,11180,11450,10970,14430,7770,11100,11292.42,0.21,0,3006,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1158,21.00,0.59,12,0.41,541.00,19234.00,11450,20250414,-0.79,6810,20240805,66.81,11450,-0.79,20250414,7820,45.27,20250210,11450,-0.79,20250414,6810,66.81,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,130954,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11410,310,2,2.79,454964840,40303,91.66,11180,11450,10970,14430,7770,11100,11288.61,0.21,0,4567,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1163,21.09,0.59,12,0.40,541.00,19234.00,11450,20250414,-0.35,6810,20240805,67.55,11450,-0.35,20250414,7820,45.91,20250210,11450,-0.35,20250414,6810,67.55,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,120956,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11380,280,2,2.52,377175470,33482,76.15,11180,11450,10970,14430,7770,11100,11265.02,0.21,0,1774,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1160,21.04,0.59,12,0.33,541.00,19234.00,11450,20250414,-0.61,6810,20240805,67.11,11450,-0.61,20250414,7820,45.52,20250210,11450,-0.61,20250414,6810,67.11,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,110951,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11320,220,2,1.98,279414990,24875,56.58,11180,11450,10970,14430,7770,11100,11232.76,0.21,0,310,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1154,20.92,0.59,12,0.24,541.00,19234.00,11450,20250414,-1.14,6810,20240805,66.23,11450,-1.14,20250414,7820,44.76,20250210,11450,-1.14,20250414,6810,66.23,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,100954,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11210,110,2,0.99,160984020,14392,32.73,11180,11450,10970,14430,7770,11100,11185.66,0.21,0,1445,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1143,20.72,0.58,12,0.14,541.00,19234.00,11450,20250414,-2.10,6810,20240805,64.61,11450,-2.10,20250414,7820,43.35,20250210,11450,-2.10,20250414,6810,64.61,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250414,090955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,200,2,1.80,62195990,5553,12.63,11180,11300,11100,14430,7770,11100,11200.43,0.21,0,3112,11606,11352,10966,10712,10326,11480,10840,53,3330,500,7320,10,1,10192640,1152,20.89,0.59,12,0.05,541.00,19234.00,11360,20240415,-0.53,6810,20240805,65.93,11300,0.00,20250414,7820,44.50,20250210,11360,-0.53,20240415,6810,65.93,20240805,1.22,Y,241770,500,53 억,,21142,N,N,0,N,00,N
20250411,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,320,2,2.97,479873600,43965,123.94,10700,11220,10580,14010,7550,10780,10914.90,0.14,0,7161,11226,11002,10576,10352,9926,11115,10465,53,3230,500,7110,10,1,10192640,1131,20.52,0.58,12,0.43,541.00,19234.00,11360,20240415,-2.29,6810,20240805,63.00,11220,-1.07,20250411,7820,41.94,20250210,11360,-2.29,20240415,6810,63.00,20240805,1.22,Y,241770,500,53 억,,14087,N,N,0,N,00,N
20250411,150953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,310,2,2.88,466699290,42778,120.59,10700,11220,10580,14010,7550,10780,10909.80,0.14,0,7258,11226,11002,10576,10352,9926,11115,10465,53,3230,500,7110,10,1,10192640,1130,20.50,0.58,12,0.42,541.00,19234.00,11360,20240415,-2.38,6810,20240805,62.85,11220,-1.16,20250411,7820,41.82,20250210,11360,-2.38,20240415,6810,62.85,20240805,1.22,Y,241770,500,53 억,,14087,N,N,0,N,00,N
20250411,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,370,2,3.43,427940020,39280,110.73,10700,11220,10580,14010,7550,10780,10894.60,0.14,0,7484,11226,11002,10576,10352,9926,11115,10465,53,3230,500,7110,10,1,10192640,1136,20.61,0.58,12,0.39,541.00,19234.00,11360,20240415,-1.85,6810,20240805,63.73,11220,-0.62,20250411,7820,42.58,20250210,11360,-1.85,20240415,6810,63.73,20240805,1.22,Y,241770,500,53 억,,14087,N,N,0,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 160949 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11470 370 2 3.33 534679985 47284 107.54 11180 11470 10970 14430 7770 11100 11307.84 0.21 0 3221 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1169 21.20 0.60 12 0.46 541.00 19234.00 11470 20250414 0.00 6810 20240805 68.43 11470 0.00 20250414 7820 46.68 20250210 11470 0.00 20250414 6810 68.43 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
3 20250414 150957 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11390 290 2 2.61 498449795 44124 100.35 11180 11450 10970 14430 7770 11100 11296.57 0.21 0 2901 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1161 21.05 0.59 12 0.43 541.00 19234.00 11450 20250414 -0.52 6810 20240805 67.25 11450 -0.52 20250414 7820 45.65 20250210 11450 -0.52 20250414 6810 67.25 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
4 20250414 140956 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11360 260 2 2.34 477432070 42279 96.16 11180 11450 10970 14430 7770 11100 11292.42 0.21 0 3006 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1158 21.00 0.59 12 0.41 541.00 19234.00 11450 20250414 -0.79 6810 20240805 66.81 11450 -0.79 20250414 7820 45.27 20250210 11450 -0.79 20250414 6810 66.81 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
5 20250414 130954 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11410 310 2 2.79 454964840 40303 91.66 11180 11450 10970 14430 7770 11100 11288.61 0.21 0 4567 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1163 21.09 0.59 12 0.40 541.00 19234.00 11450 20250414 -0.35 6810 20240805 67.55 11450 -0.35 20250414 7820 45.91 20250210 11450 -0.35 20250414 6810 67.55 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
6 20250414 120956 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11380 280 2 2.52 377175470 33482 76.15 11180 11450 10970 14430 7770 11100 11265.02 0.21 0 1774 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1160 21.04 0.59 12 0.33 541.00 19234.00 11450 20250414 -0.61 6810 20240805 67.11 11450 -0.61 20250414 7820 45.52 20250210 11450 -0.61 20250414 6810 67.11 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
7 20250414 110951 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11320 220 2 1.98 279414990 24875 56.58 11180 11450 10970 14430 7770 11100 11232.76 0.21 0 310 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1154 20.92 0.59 12 0.24 541.00 19234.00 11450 20250414 -1.14 6810 20240805 66.23 11450 -1.14 20250414 7820 44.76 20250210 11450 -1.14 20250414 6810 66.23 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
8 20250414 100954 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 11210 110 2 0.99 160984020 14392 32.73 11180 11450 10970 14430 7770 11100 11185.66 0.21 0 1445 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1143 20.72 0.58 12 0.14 541.00 19234.00 11450 20250414 -2.10 6810 20240805 64.61 11450 -2.10 20250414 7820 43.35 20250210 11450 -2.10 20250414 6810 64.61 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
9 20250414 090955 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 200 2 1.80 62195990 5553 12.63 11180 11300 11100 14430 7770 11100 11200.43 0.21 0 3112 11606 11352 10966 10712 10326 11480 10840 53 3330 500 7320 10 1 10192640 1152 20.89 0.59 12 0.05 541.00 19234.00 11360 20240415 -0.53 6810 20240805 65.93 11300 0.00 20250414 7820 44.50 20250210 11360 -0.53 20240415 6810 65.93 20240805 1.22 Y 241770 500 53 억 21142 N N 0 N 00 N
10 20250411 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 11100 320 2 2.97 479873600 43965 123.94 10700 11220 10580 14010 7550 10780 10914.90 0.14 0 7161 11226 11002 10576 10352 9926 11115 10465 53 3230 500 7110 10 1 10192640 1131 20.52 0.58 12 0.43 541.00 19234.00 11360 20240415 -2.29 6810 20240805 63.00 11220 -1.07 20250411 7820 41.94 20250210 11360 -2.29 20240415 6810 63.00 20240805 1.22 Y 241770 500 53 억 14087 N N 0 N 00 N
11 20250411 150953 57 100.00 KOSDAQ 전기·전자 N N N N N 11090 310 2 2.88 466699290 42778 120.59 10700 11220 10580 14010 7550 10780 10909.80 0.14 0 7258 11226 11002 10576 10352 9926 11115 10465 53 3230 500 7110 10 1 10192640 1130 20.50 0.58 12 0.42 541.00 19234.00 11360 20240415 -2.38 6810 20240805 62.85 11220 -1.16 20250411 7820 41.82 20250210 11360 -2.38 20240415 6810 62.85 20240805 1.22 Y 241770 500 53 억 14087 N N 0 N 00 N
12 20250411 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 370 2 3.43 427940020 39280 110.73 10700 11220 10580 14010 7550 10780 10894.60 0.14 0 7484 11226 11002 10576 10352 9926 11115 10465 53 3230 500 7110 10 1 10192640 1136 20.61 0.58 12 0.39 541.00 19234.00 11360 20240415 -1.85 6810 20240805 63.73 11220 -0.62 20250411 7820 42.58 20250210 11360 -1.85 20240415 6810 63.73 20240805 1.22 Y 241770 500 53 억 14087 N N 0 N 00 N