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
263810/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
20250414,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,45,2,1.61,216475715,76449,5.57,2855,2855,2800,3640,1960,2800,2831.58,1.11,0,8456,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,405,16.83,0.87,12,0.54,169.00,3278.00,5070,20240402,-43.89,2500,20241209,13.80,3235,-12.06,20250411,2630,8.17,20250409,4360,-34.75,20240507,2500,13.80,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,45,2,1.61,205165560,72472,5.28,2855,2855,2800,3640,1960,2800,2830.96,1.11,0,8715,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,405,16.83,0.87,12,0.51,169.00,3278.00,5070,20240402,-43.89,2500,20241209,13.80,3235,-12.06,20250411,2630,8.17,20250409,4360,-34.75,20240507,2500,13.80,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,45,2,1.61,188073197,66449,4.84,2855,2855,2800,3640,1960,2800,2830.34,1.11,0,7594,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,405,16.83,0.87,12,0.47,169.00,3278.00,5070,20240402,-43.89,2500,20241209,13.80,3235,-12.06,20250411,2630,8.17,20250409,4360,-34.75,20240507,2500,13.80,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,35,2,1.25,168190707,59450,4.33,2855,2855,2800,3640,1960,2800,2829.11,1.11,0,5913,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,404,16.78,0.86,12,0.42,169.00,3278.00,5070,20240402,-44.08,2500,20241209,13.40,3235,-12.36,20250411,2630,7.79,20250409,4360,-34.98,20240507,2500,13.40,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,121017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,50,2,1.79,160504422,56742,4.13,2855,2855,2800,3640,1960,2800,2828.67,1.11,0,5600,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,406,16.86,0.87,12,0.40,169.00,3278.00,5070,20240402,-43.79,2500,20241209,14.00,3235,-11.90,20250411,2630,8.37,20250409,4360,-34.63,20240507,2500,14.00,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,111012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,30,2,1.07,128927152,45515,3.31,2855,2855,2800,3640,1960,2800,2832.63,1.11,0,2802,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,403,16.75,0.86,12,0.32,169.00,3278.00,5070,20240402,-44.18,2500,20241209,13.20,3235,-12.52,20250411,2630,7.60,20250409,4360,-35.09,20240507,2500,13.20,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,101014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,50,2,1.79,103391307,36480,2.66,2855,2855,2800,3640,1960,2800,2834.19,1.11,0,446,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,406,16.86,0.87,12,0.26,169.00,3278.00,5070,20240402,-43.79,2500,20241209,14.00,3235,-11.90,20250411,2630,8.37,20250409,4360,-34.63,20240507,2500,14.00,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250414,091015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,35,2,1.25,40622190,14389,1.05,2855,2855,2800,3640,1960,2800,2823.14,1.11,0,-1247,3380,3090,2945,2655,2510,3017,2582,71,840,500,2010,5,1,14244718,404,16.78,0.86,12,0.10,169.00,3278.00,5070,20240402,-44.08,2500,20241209,13.40,3235,-12.36,20250411,2630,7.79,20250409,4360,-34.98,20240507,2500,13.40,20241209,2.33,Y,263810,500,71 억,,158378,N,N,210,N,00,N
20250411,161004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-85,5,-2.95,4172120791,1368366,4704.71,2870,3235,2800,3750,2020,2885,3049.14,1.12,0,625,3001,2942,2896,2837,2791,2972,2867,71,865,500,2070,5,1,14244718,399,16.57,0.85,12,9.61,169.00,3278.00,5070,20240402,-44.77,2500,20241209,12.00,3235,-13.45,20250411,2630,6.46,20250409,4360,-35.78,20240507,2500,12.00,20241209,2.21,Y,263810,500,71 억,,158882,N,N,210,N,00,N
20250411,151013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-60,5,-2.08,4112275931,1347032,4631.36,2870,3235,2800,3750,2020,2885,3052.84,1.12,0,1064,3001,2942,2896,2837,2791,2972,2867,71,865,500,2070,5,1,14244718,402,16.72,0.86,12,9.46,169.00,3278.00,5070,20240402,-44.28,2500,20241209,13.00,3235,-12.67,20250411,2630,7.41,20250409,4360,-35.21,20240507,2500,13.00,20241209,2.21,Y,263810,500,71 억,,158882,N,N,0,N,00,N
20250411,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-65,5,-2.25,4069054741,1331710,4578.68,2870,3235,2800,3750,2020,2885,3055.51,1.12,0,1609,3001,2942,2896,2837,2791,2972,2867,71,865,500,2070,5,1,14244718,402,16.69,0.86,12,9.35,169.00,3278.00,5070,20240402,-44.38,2500,20241209,12.80,3235,-12.83,20250411,2630,7.22,20250409,4360,-35.32,20240507,2500,12.80,20241209,2.21,Y,263810,500,71 억,,158882,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 161009 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 45 2 1.61 216475715 76449 5.57 2855 2855 2800 3640 1960 2800 2831.58 1.11 0 8456 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 405 16.83 0.87 12 0.54 169.00 3278.00 5070 20240402 -43.89 2500 20241209 13.80 3235 -12.06 20250411 2630 8.17 20250409 4360 -34.75 20240507 2500 13.80 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
3 20250414 151017 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 45 2 1.61 205165560 72472 5.28 2855 2855 2800 3640 1960 2800 2830.96 1.11 0 8715 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 405 16.83 0.87 12 0.51 169.00 3278.00 5070 20240402 -43.89 2500 20241209 13.80 3235 -12.06 20250411 2630 8.17 20250409 4360 -34.75 20240507 2500 13.80 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
4 20250414 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 45 2 1.61 188073197 66449 4.84 2855 2855 2800 3640 1960 2800 2830.34 1.11 0 7594 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 405 16.83 0.87 12 0.47 169.00 3278.00 5070 20240402 -43.89 2500 20241209 13.80 3235 -12.06 20250411 2630 8.17 20250409 4360 -34.75 20240507 2500 13.80 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
5 20250414 131014 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 35 2 1.25 168190707 59450 4.33 2855 2855 2800 3640 1960 2800 2829.11 1.11 0 5913 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 404 16.78 0.86 12 0.42 169.00 3278.00 5070 20240402 -44.08 2500 20241209 13.40 3235 -12.36 20250411 2630 7.79 20250409 4360 -34.98 20240507 2500 13.40 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
6 20250414 121017 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 50 2 1.79 160504422 56742 4.13 2855 2855 2800 3640 1960 2800 2828.67 1.11 0 5600 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 406 16.86 0.87 12 0.40 169.00 3278.00 5070 20240402 -43.79 2500 20241209 14.00 3235 -11.90 20250411 2630 8.37 20250409 4360 -34.63 20240507 2500 14.00 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
7 20250414 111012 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 30 2 1.07 128927152 45515 3.31 2855 2855 2800 3640 1960 2800 2832.63 1.11 0 2802 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 403 16.75 0.86 12 0.32 169.00 3278.00 5070 20240402 -44.18 2500 20241209 13.20 3235 -12.52 20250411 2630 7.60 20250409 4360 -35.09 20240507 2500 13.20 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
8 20250414 101014 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 50 2 1.79 103391307 36480 2.66 2855 2855 2800 3640 1960 2800 2834.19 1.11 0 446 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 406 16.86 0.87 12 0.26 169.00 3278.00 5070 20240402 -43.79 2500 20241209 14.00 3235 -11.90 20250411 2630 8.37 20250409 4360 -34.63 20240507 2500 14.00 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
9 20250414 091015 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 35 2 1.25 40622190 14389 1.05 2855 2855 2800 3640 1960 2800 2823.14 1.11 0 -1247 3380 3090 2945 2655 2510 3017 2582 71 840 500 2010 5 1 14244718 404 16.78 0.86 12 0.10 169.00 3278.00 5070 20240402 -44.08 2500 20241209 13.40 3235 -12.36 20250411 2630 7.79 20250409 4360 -34.98 20240507 2500 13.40 20241209 2.33 Y 263810 500 71 억 158378 N N 210 N 00 N
10 20250411 161004 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -85 5 -2.95 4172120791 1368366 4704.71 2870 3235 2800 3750 2020 2885 3049.14 1.12 0 625 3001 2942 2896 2837 2791 2972 2867 71 865 500 2070 5 1 14244718 399 16.57 0.85 12 9.61 169.00 3278.00 5070 20240402 -44.77 2500 20241209 12.00 3235 -13.45 20250411 2630 6.46 20250409 4360 -35.78 20240507 2500 12.00 20241209 2.21 Y 263810 500 71 억 158882 N N 210 N 00 N
11 20250411 151013 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 -60 5 -2.08 4112275931 1347032 4631.36 2870 3235 2800 3750 2020 2885 3052.84 1.12 0 1064 3001 2942 2896 2837 2791 2972 2867 71 865 500 2070 5 1 14244718 402 16.72 0.86 12 9.46 169.00 3278.00 5070 20240402 -44.28 2500 20241209 13.00 3235 -12.67 20250411 2630 7.41 20250409 4360 -35.21 20240507 2500 13.00 20241209 2.21 Y 263810 500 71 억 158882 N N 0 N 00 N
12 20250411 141011 57 100.00 KOSDAQ 전기·전자 N N N N N 2820 -65 5 -2.25 4069054741 1331710 4578.68 2870 3235 2800 3750 2020 2885 3055.51 1.12 0 1609 3001 2942 2896 2837 2791 2972 2867 71 865 500 2070 5 1 14244718 402 16.69 0.86 12 9.35 169.00 3278.00 5070 20240402 -44.38 2500 20241209 12.80 3235 -12.83 20250411 2630 7.22 20250409 4360 -35.32 20240507 2500 12.80 20241209 2.21 Y 263810 500 71 억 158882 N N 0 N 00 N