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
263600/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
20250414,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,200,2,4.80,191416760,43824,340.72,4320,4570,4300,5420,2920,4170,4367.85,1.23,0,4662,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,696,-145.67,0.69,12,0.28,-30.00,6362.00,9550,20240404,-54.24,3755,20250409,16.38,5960,-26.68,20250217,3755,16.38,20250409,9450,-53.76,20240503,3755,16.38,20250409,2.25,Y,263600,500,80 억,,195908,N,N,303,N,00,N
20250414,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,160,2,3.84,182797395,41848,325.36,4320,4570,4300,5420,2920,4170,4368.13,1.23,0,4527,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,690,-144.33,0.68,12,0.26,-30.00,6362.00,9550,20240404,-54.66,3755,20250409,15.31,5960,-27.35,20250217,3755,15.31,20250409,9450,-54.18,20240503,3755,15.31,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,180,2,4.32,167416470,38293,297.72,4320,4570,4300,5420,2920,4170,4371.99,1.23,0,3064,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,693,-145.00,0.68,12,0.24,-30.00,6362.00,9550,20240404,-54.45,3755,20250409,15.85,5960,-27.01,20250217,3755,15.85,20250409,9450,-53.97,20240503,3755,15.85,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,131012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,150,2,3.60,158454990,36225,281.64,4320,4570,4300,5420,2920,4170,4374.19,1.23,0,3852,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,688,-144.00,0.68,12,0.23,-30.00,6362.00,9550,20240404,-54.76,3755,20250409,15.05,5960,-27.52,20250217,3755,15.05,20250409,9450,-54.29,20240503,3755,15.05,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,121015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,165,2,3.96,154327765,35272,274.23,4320,4570,4300,5420,2920,4170,4375.36,1.23,0,4369,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,691,-144.50,0.68,12,0.22,-30.00,6362.00,9550,20240404,-54.61,3755,20250409,15.45,5960,-27.27,20250217,3755,15.45,20250409,9450,-54.13,20240503,3755,15.45,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,111010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,160,2,3.84,150690035,34433,267.71,4320,4570,4300,5420,2920,4170,4376.33,1.23,0,4470,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,690,-144.33,0.68,12,0.22,-30.00,6362.00,9550,20240404,-54.66,3755,20250409,15.31,5960,-27.35,20250217,3755,15.31,20250409,9450,-54.18,20240503,3755,15.31,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,101012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,155,2,3.72,136822210,31229,242.80,4320,4570,4300,5420,2920,4170,4381.25,1.23,0,6142,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,689,-144.17,0.68,12,0.20,-30.00,6362.00,9550,20240404,-54.71,3755,20250409,15.18,5960,-27.43,20250217,3755,15.18,20250409,9450,-54.23,20240503,3755,15.18,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250414,091013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,175,2,4.20,67772290,15462,120.21,4320,4570,4300,5420,2920,4170,4383.15,1.23,0,1603,4326,4247,4106,4027,3886,4287,4067,80,1250,500,3000,5,1,15930310,692,-144.83,0.68,12,0.10,-30.00,6362.00,9550,20240404,-54.50,3755,20250409,15.71,5960,-27.10,20250217,3755,15.71,20250409,9450,-54.02,20240503,3755,15.71,20250409,2.25,Y,263600,500,80 억,,195908,N,N,419,N,00,N
20250411,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,20,2,0.48,49728845,12079,22.28,4130,4185,3965,5390,2905,4150,4116.74,1.22,0,1416,4283,4216,4083,4016,3883,4250,4050,80,1240,500,2980,5,1,15930310,664,-139.00,0.66,12,0.08,-30.00,6362.00,9550,20240404,-56.34,3755,20250409,11.05,5960,-30.03,20250217,3755,11.05,20250409,9450,-55.87,20240503,3755,11.05,20250409,2.28,Y,263600,500,80 억,,194492,N,N,419,N,00,N
20250411,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,20,2,0.48,47123895,11454,21.12,4130,4185,3965,5390,2905,4150,4114.19,1.22,0,1715,4283,4216,4083,4016,3883,4250,4050,80,1240,500,2980,5,1,15930310,664,-139.00,0.66,12,0.07,-30.00,6362.00,9550,20240404,-56.34,3755,20250409,11.05,5960,-30.03,20250217,3755,11.05,20250409,9450,-55.87,20240503,3755,11.05,20250409,2.28,Y,263600,500,80 억,,194492,N,N,720,N,00,N
20250411,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,-10,5,-0.24,40192620,9790,18.06,4130,4185,3965,5390,2905,4150,4105.48,1.22,0,1547,4283,4216,4083,4016,3883,4250,4050,80,1240,500,2980,5,1,15930310,660,-138.00,0.65,12,0.06,-30.00,6362.00,9550,20240404,-56.65,3755,20250409,10.25,5960,-30.54,20250217,3755,10.25,20250409,9450,-56.19,20240503,3755,10.25,20250409,2.28,Y,263600,500,80 억,,194492,N,N,720,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 161007 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 200 2 4.80 191416760 43824 340.72 4320 4570 4300 5420 2920 4170 4367.85 1.23 0 4662 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 696 -145.67 0.69 12 0.28 -30.00 6362.00 9550 20240404 -54.24 3755 20250409 16.38 5960 -26.68 20250217 3755 16.38 20250409 9450 -53.76 20240503 3755 16.38 20250409 2.25 Y 263600 500 80 억 195908 N N 303 N 00 N
3 20250414 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 160 2 3.84 182797395 41848 325.36 4320 4570 4300 5420 2920 4170 4368.13 1.23 0 4527 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 690 -144.33 0.68 12 0.26 -30.00 6362.00 9550 20240404 -54.66 3755 20250409 15.31 5960 -27.35 20250217 3755 15.31 20250409 9450 -54.18 20240503 3755 15.31 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
4 20250414 141015 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 180 2 4.32 167416470 38293 297.72 4320 4570 4300 5420 2920 4170 4371.99 1.23 0 3064 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 693 -145.00 0.68 12 0.24 -30.00 6362.00 9550 20240404 -54.45 3755 20250409 15.85 5960 -27.01 20250217 3755 15.85 20250409 9450 -53.97 20240503 3755 15.85 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
5 20250414 131012 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 150 2 3.60 158454990 36225 281.64 4320 4570 4300 5420 2920 4170 4374.19 1.23 0 3852 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 688 -144.00 0.68 12 0.23 -30.00 6362.00 9550 20240404 -54.76 3755 20250409 15.05 5960 -27.52 20250217 3755 15.05 20250409 9450 -54.29 20240503 3755 15.05 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
6 20250414 121015 57 100.00 KOSDAQ 전기·전자 N N N N N 4335 165 2 3.96 154327765 35272 274.23 4320 4570 4300 5420 2920 4170 4375.36 1.23 0 4369 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 691 -144.50 0.68 12 0.22 -30.00 6362.00 9550 20240404 -54.61 3755 20250409 15.45 5960 -27.27 20250217 3755 15.45 20250409 9450 -54.13 20240503 3755 15.45 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
7 20250414 111010 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 160 2 3.84 150690035 34433 267.71 4320 4570 4300 5420 2920 4170 4376.33 1.23 0 4470 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 690 -144.33 0.68 12 0.22 -30.00 6362.00 9550 20240404 -54.66 3755 20250409 15.31 5960 -27.35 20250217 3755 15.31 20250409 9450 -54.18 20240503 3755 15.31 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
8 20250414 101012 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 155 2 3.72 136822210 31229 242.80 4320 4570 4300 5420 2920 4170 4381.25 1.23 0 6142 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 689 -144.17 0.68 12 0.20 -30.00 6362.00 9550 20240404 -54.71 3755 20250409 15.18 5960 -27.43 20250217 3755 15.18 20250409 9450 -54.23 20240503 3755 15.18 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
9 20250414 091013 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 175 2 4.20 67772290 15462 120.21 4320 4570 4300 5420 2920 4170 4383.15 1.23 0 1603 4326 4247 4106 4027 3886 4287 4067 80 1250 500 3000 5 1 15930310 692 -144.83 0.68 12 0.10 -30.00 6362.00 9550 20240404 -54.50 3755 20250409 15.71 5960 -27.10 20250217 3755 15.71 20250409 9450 -54.02 20240503 3755 15.71 20250409 2.25 Y 263600 500 80 억 195908 N N 419 N 00 N
10 20250411 161002 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 20 2 0.48 49728845 12079 22.28 4130 4185 3965 5390 2905 4150 4116.74 1.22 0 1416 4283 4216 4083 4016 3883 4250 4050 80 1240 500 2980 5 1 15930310 664 -139.00 0.66 12 0.08 -30.00 6362.00 9550 20240404 -56.34 3755 20250409 11.05 5960 -30.03 20250217 3755 11.05 20250409 9450 -55.87 20240503 3755 11.05 20250409 2.28 Y 263600 500 80 억 194492 N N 419 N 00 N
11 20250411 151011 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 20 2 0.48 47123895 11454 21.12 4130 4185 3965 5390 2905 4150 4114.19 1.22 0 1715 4283 4216 4083 4016 3883 4250 4050 80 1240 500 2980 5 1 15930310 664 -139.00 0.66 12 0.07 -30.00 6362.00 9550 20240404 -56.34 3755 20250409 11.05 5960 -30.03 20250217 3755 11.05 20250409 9450 -55.87 20240503 3755 11.05 20250409 2.28 Y 263600 500 80 억 194492 N N 720 N 00 N
12 20250411 141009 57 100.00 KOSDAQ 전기·전자 N N N N N 4140 -10 5 -0.24 40192620 9790 18.06 4130 4185 3965 5390 2905 4150 4105.48 1.22 0 1547 4283 4216 4083 4016 3883 4250 4050 80 1240 500 2980 5 1 15930310 660 -138.00 0.65 12 0.06 -30.00 6362.00 9550 20240404 -56.65 3755 20250409 10.25 5960 -30.54 20250217 3755 10.25 20250409 9450 -56.19 20240503 3755 10.25 20250409 2.28 Y 263600 500 80 억 194492 N N 720 N 00 N