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
318020/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
20250414,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,85,2,3.20,70124040,25370,359.71,2655,2920,2655,3450,1860,2655,2764.05,1.51,0,-218,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,347,21.92,0.69,12,0.20,125.00,3966.00,12000,20240424,-77.17,2590,20241210,5.79,3480,-21.26,20250120,2590,5.79,20250410,18100,-84.86,20240415,2590,5.79,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,115,2,4.33,67760160,24508,347.48,2655,2920,2655,3450,1860,2655,2764.82,1.51,0,82,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,351,22.16,0.70,12,0.19,125.00,3966.00,12000,20240424,-76.92,2590,20241210,6.95,3480,-20.40,20250120,2590,6.95,20250410,18100,-84.70,20240415,2590,6.95,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,85,2,3.20,66261960,23965,339.78,2655,2920,2655,3450,1860,2655,2764.95,1.51,0,58,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,347,21.92,0.69,12,0.19,125.00,3966.00,12000,20240424,-77.17,2590,20241210,5.79,3480,-21.26,20250120,2590,5.79,20250410,18100,-84.86,20240415,2590,5.79,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,131105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,80,2,3.01,19317940,7207,102.18,2655,2735,2655,3450,1860,2655,2680.44,1.51,0,-562,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,346,21.88,0.69,12,0.06,125.00,3966.00,12000,20240424,-77.21,2590,20241210,5.60,3480,-21.41,20250120,2590,5.60,20250410,18100,-84.89,20240415,2590,5.60,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,121108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,15,2,0.56,4556075,1706,24.19,2655,2690,2655,3450,1860,2655,2670.62,1.51,0,-352,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,338,21.36,0.67,12,0.01,125.00,3966.00,12000,20240424,-77.75,2590,20241210,3.09,3480,-23.28,20250120,2590,3.09,20250410,18100,-85.25,20240415,2590,3.09,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,111101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,15,2,0.56,3848435,1442,20.45,2655,2685,2655,3450,1860,2655,2668.82,1.51,0,-181,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,338,21.36,0.67,12,0.01,125.00,3966.00,12000,20240424,-77.75,2590,20241210,3.09,3480,-23.28,20250120,2590,3.09,20250410,18100,-85.25,20240415,2590,3.09,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,20,2,0.75,3621530,1357,19.24,2655,2685,2655,3450,1860,2655,2668.78,1.51,0,-110,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,339,21.40,0.67,12,0.01,125.00,3966.00,12000,20240424,-77.71,2590,20241210,3.28,3480,-23.13,20250120,2590,3.28,20250410,18100,-85.22,20240415,2590,3.28,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250414,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,15,2,0.56,263250,99,1.40,2655,2685,2655,3450,1860,2655,2659.09,1.51,0,-7,2785,2720,2680,2615,2575,2700,2595,13,795,100,1590,5,1,12662272,338,21.36,0.67,12,0.00,125.00,3966.00,12000,20240424,-77.75,2590,20241210,3.09,3480,-23.28,20250120,2590,3.09,20250410,18100,-85.25,20240415,2590,3.09,20241210,0.00,Y,318020,100,12 억,,190986,N,N,0,N,00,N
20250411,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2655,-25,5,-0.93,18807015,7044,30.54,2745,2745,2640,3480,1880,2680,2669.96,1.52,0,-872,2760,2720,2655,2615,2550,2740,2635,13,800,100,1600,5,1,12662272,336,21.24,0.67,12,0.06,125.00,3966.00,12000,20240424,-77.88,2590,20241210,2.51,3480,-23.71,20250120,2590,2.51,20250410,18100,-85.33,20240411,2590,2.51,20241210,0.00,Y,318020,100,12 억,,191838,N,N,0,N,00,N
20250411,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,0,3,0.00,17625240,6599,28.61,2745,2745,2640,3480,1880,2680,2670.90,1.52,0,-709,2760,2720,2655,2615,2550,2740,2635,13,800,100,1600,5,1,12662272,339,21.44,0.68,12,0.05,125.00,3966.00,12000,20240424,-77.67,2590,20241210,3.47,3480,-22.99,20250120,2590,3.47,20250410,18100,-85.19,20240411,2590,3.47,20241210,0.00,Y,318020,100,12 억,,191838,N,N,0,N,00,N
20250411,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-10,5,-0.37,13944315,5214,22.61,2745,2745,2640,3480,1880,2680,2674.40,1.52,0,-715,2760,2720,2655,2615,2550,2740,2635,13,800,100,1600,5,1,12662272,338,21.36,0.67,12,0.04,125.00,3966.00,12000,20240424,-77.75,2590,20241210,3.09,3480,-23.28,20250120,2590,3.09,20250410,18100,-85.25,20240411,2590,3.09,20241210,0.00,Y,318020,100,12 억,,191838,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 161058 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 85 2 3.20 70124040 25370 359.71 2655 2920 2655 3450 1860 2655 2764.05 1.51 0 -218 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 347 21.92 0.69 12 0.20 125.00 3966.00 12000 20240424 -77.17 2590 20241210 5.79 3480 -21.26 20250120 2590 5.79 20250410 18100 -84.86 20240415 2590 5.79 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
3 20250414 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 115 2 4.33 67760160 24508 347.48 2655 2920 2655 3450 1860 2655 2764.82 1.51 0 82 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 351 22.16 0.70 12 0.19 125.00 3966.00 12000 20240424 -76.92 2590 20241210 6.95 3480 -20.40 20250120 2590 6.95 20250410 18100 -84.70 20240415 2590 6.95 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
4 20250414 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 85 2 3.20 66261960 23965 339.78 2655 2920 2655 3450 1860 2655 2764.95 1.51 0 58 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 347 21.92 0.69 12 0.19 125.00 3966.00 12000 20240424 -77.17 2590 20241210 5.79 3480 -21.26 20250120 2590 5.79 20250410 18100 -84.86 20240415 2590 5.79 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
5 20250414 131105 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 80 2 3.01 19317940 7207 102.18 2655 2735 2655 3450 1860 2655 2680.44 1.51 0 -562 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 346 21.88 0.69 12 0.06 125.00 3966.00 12000 20240424 -77.21 2590 20241210 5.60 3480 -21.41 20250120 2590 5.60 20250410 18100 -84.89 20240415 2590 5.60 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
6 20250414 121108 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 15 2 0.56 4556075 1706 24.19 2655 2690 2655 3450 1860 2655 2670.62 1.51 0 -352 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 338 21.36 0.67 12 0.01 125.00 3966.00 12000 20240424 -77.75 2590 20241210 3.09 3480 -23.28 20250120 2590 3.09 20250410 18100 -85.25 20240415 2590 3.09 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
7 20250414 111101 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 15 2 0.56 3848435 1442 20.45 2655 2685 2655 3450 1860 2655 2668.82 1.51 0 -181 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 338 21.36 0.67 12 0.01 125.00 3966.00 12000 20240424 -77.75 2590 20241210 3.09 3480 -23.28 20250120 2590 3.09 20250410 18100 -85.25 20240415 2590 3.09 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
8 20250414 101104 57 100.00 KOSDAQ 전기·전자 N N N N N 2675 20 2 0.75 3621530 1357 19.24 2655 2685 2655 3450 1860 2655 2668.78 1.51 0 -110 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 339 21.40 0.67 12 0.01 125.00 3966.00 12000 20240424 -77.71 2590 20241210 3.28 3480 -23.13 20250120 2590 3.28 20250410 18100 -85.22 20240415 2590 3.28 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
9 20250414 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 15 2 0.56 263250 99 1.40 2655 2685 2655 3450 1860 2655 2659.09 1.51 0 -7 2785 2720 2680 2615 2575 2700 2595 13 795 100 1590 5 1 12662272 338 21.36 0.67 12 0.00 125.00 3966.00 12000 20240424 -77.75 2590 20241210 3.09 3480 -23.28 20250120 2590 3.09 20250410 18100 -85.25 20240415 2590 3.09 20241210 0.00 Y 318020 100 12 억 190986 N N 0 N 00 N
10 20250411 161054 57 100.00 KOSDAQ 전기·전자 N N N N N 2655 -25 5 -0.93 18807015 7044 30.54 2745 2745 2640 3480 1880 2680 2669.96 1.52 0 -872 2760 2720 2655 2615 2550 2740 2635 13 800 100 1600 5 1 12662272 336 21.24 0.67 12 0.06 125.00 3966.00 12000 20240424 -77.88 2590 20241210 2.51 3480 -23.71 20250120 2590 2.51 20250410 18100 -85.33 20240411 2590 2.51 20241210 0.00 Y 318020 100 12 억 191838 N N 0 N 00 N
11 20250411 151103 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 0 3 0.00 17625240 6599 28.61 2745 2745 2640 3480 1880 2680 2670.90 1.52 0 -709 2760 2720 2655 2615 2550 2740 2635 13 800 100 1600 5 1 12662272 339 21.44 0.68 12 0.05 125.00 3966.00 12000 20240424 -77.67 2590 20241210 3.47 3480 -22.99 20250120 2590 3.47 20250410 18100 -85.19 20240411 2590 3.47 20241210 0.00 Y 318020 100 12 억 191838 N N 0 N 00 N
12 20250411 141102 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -10 5 -0.37 13944315 5214 22.61 2745 2745 2640 3480 1880 2680 2674.40 1.52 0 -715 2760 2720 2655 2615 2550 2740 2635 13 800 100 1600 5 1 12662272 338 21.36 0.67 12 0.04 125.00 3966.00 12000 20240424 -77.75 2590 20241210 3.09 3480 -23.28 20250120 2590 3.09 20250410 18100 -85.25 20240411 2590 3.09 20241210 0.00 Y 318020 100 12 억 191838 N N 0 N 00 N