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
424980/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
20250414,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,100,2,1.96,27901760,5380,28.84,5120,5240,5120,6630,3570,5100,5186.20,1.54,0,612,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,308,-3.92,1.02,12,0.09,-1328.00,5115.00,23750,20240503,-78.11,4445,20250409,16.99,7590,-31.49,20250109,4445,16.99,20250409,23750,-78.11,20240503,4445,16.99,20250409,1.59,Y,424980,500,29 억,,90878,N,Y,53,N,00,N
20250414,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,90,2,1.76,26955380,5198,27.87,5120,5240,5120,6630,3570,5100,5185.72,1.54,0,618,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,307,-3.91,1.01,12,0.09,-1328.00,5115.00,23750,20240503,-78.15,4445,20250409,16.76,7590,-31.62,20250109,4445,16.76,20250409,23750,-78.15,20240503,4445,16.76,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,100,2,1.96,22034340,4250,22.78,5120,5240,5120,6630,3570,5100,5184.55,1.54,0,342,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,308,-3.92,1.02,12,0.07,-1328.00,5115.00,23750,20240503,-78.11,4445,20250409,16.99,7590,-31.49,20250109,4445,16.99,20250409,23750,-78.11,20240503,4445,16.99,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,131217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,20597190,3973,21.30,5120,5240,5120,6630,3570,5100,5184.29,1.54,0,341,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,305,-3.89,1.01,12,0.07,-1328.00,5115.00,23750,20240503,-78.27,4445,20250409,16.09,7590,-32.02,20250109,4445,16.09,20250409,23750,-78.27,20240503,4445,16.09,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,121221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,100,2,1.96,19147510,3693,19.80,5120,5240,5120,6630,3570,5100,5184.81,1.54,0,332,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,308,-3.92,1.02,12,0.06,-1328.00,5115.00,23750,20240503,-78.11,4445,20250409,16.99,7590,-31.49,20250109,4445,16.99,20250409,23750,-78.11,20240503,4445,16.99,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,90,2,1.76,17563510,3388,18.16,5120,5240,5120,6630,3570,5100,5184.03,1.54,0,253,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,307,-3.91,1.01,12,0.06,-1328.00,5115.00,23750,20240503,-78.15,4445,20250409,16.76,7590,-31.62,20250109,4445,16.76,20250409,23750,-78.15,20240503,4445,16.76,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,120,2,2.35,12795090,2471,13.25,5120,5240,5120,6630,3570,5100,5178.10,1.54,0,471,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,309,-3.93,1.02,12,0.04,-1328.00,5115.00,23750,20240503,-78.02,4445,20250409,17.44,7590,-31.23,20250109,4445,17.44,20250409,23750,-78.02,20240503,4445,17.44,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250414,091218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,60,2,1.18,2116310,412,2.21,5120,5190,5120,6630,3570,5100,5136.67,1.54,0,-122,5366,5232,5016,4882,4666,5300,4950,30,1530,500,3160,10,1,5918890,305,-3.89,1.01,12,0.01,-1328.00,5115.00,23750,20240503,-78.27,4445,20250409,16.09,7590,-32.02,20250109,4445,16.09,20250409,23750,-78.27,20240503,4445,16.09,20250409,1.59,Y,424980,500,29 억,,90878,N,N,248,N,00,N
20250411,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,125,2,2.51,92350200,18647,140.15,4800,5150,4800,6460,3485,4975,4951.48,1.48,0,3138,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,10,1,5918890,302,-3.84,1.00,12,0.32,-1328.00,5115.00,23750,20240503,-78.53,4445,20250409,14.74,7590,-32.81,20250109,4445,14.74,20250409,23750,-78.53,20240503,4445,14.74,20250409,1.57,Y,424980,500,29 억,,87762,N,N,248,N,00,N
20250411,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,75,2,1.51,85865210,17372,130.57,4800,5150,4800,6460,3485,4975,4942.74,1.48,0,3221,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,10,1,5918890,299,-3.80,0.99,12,0.29,-1328.00,5115.00,23750,20240503,-78.74,4445,20250409,13.61,7590,-33.47,20250109,4445,13.61,20250409,23750,-78.74,20240503,4445,13.61,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-45,5,-0.90,78260675,15838,119.04,4800,5150,4800,6460,3485,4975,4941.32,1.48,0,2871,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,292,-3.71,0.96,12,0.27,-1328.00,5115.00,23750,20240503,-79.24,4445,20250409,10.91,7590,-35.05,20250109,4445,10.91,20250409,23750,-79.24,20240503,4445,10.91,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,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 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 100 2 1.96 27901760 5380 28.84 5120 5240 5120 6630 3570 5100 5186.20 1.54 0 612 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 308 -3.92 1.02 12 0.09 -1328.00 5115.00 23750 20240503 -78.11 4445 20250409 16.99 7590 -31.49 20250109 4445 16.99 20250409 23750 -78.11 20240503 4445 16.99 20250409 1.59 Y 424980 500 29 억 90878 N Y 53 N 00 N
3 20250414 151220 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 90 2 1.76 26955380 5198 27.87 5120 5240 5120 6630 3570 5100 5185.72 1.54 0 618 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 307 -3.91 1.01 12 0.09 -1328.00 5115.00 23750 20240503 -78.15 4445 20250409 16.76 7590 -31.62 20250109 4445 16.76 20250409 23750 -78.15 20240503 4445 16.76 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
4 20250414 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 100 2 1.96 22034340 4250 22.78 5120 5240 5120 6630 3570 5100 5184.55 1.54 0 342 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 308 -3.92 1.02 12 0.07 -1328.00 5115.00 23750 20240503 -78.11 4445 20250409 16.99 7590 -31.49 20250109 4445 16.99 20250409 23750 -78.11 20240503 4445 16.99 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
5 20250414 131217 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 20597190 3973 21.30 5120 5240 5120 6630 3570 5100 5184.29 1.54 0 341 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 305 -3.89 1.01 12 0.07 -1328.00 5115.00 23750 20240503 -78.27 4445 20250409 16.09 7590 -32.02 20250109 4445 16.09 20250409 23750 -78.27 20240503 4445 16.09 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
6 20250414 121221 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 100 2 1.96 19147510 3693 19.80 5120 5240 5120 6630 3570 5100 5184.81 1.54 0 332 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 308 -3.92 1.02 12 0.06 -1328.00 5115.00 23750 20240503 -78.11 4445 20250409 16.99 7590 -31.49 20250109 4445 16.99 20250409 23750 -78.11 20240503 4445 16.99 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
7 20250414 111214 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 90 2 1.76 17563510 3388 18.16 5120 5240 5120 6630 3570 5100 5184.03 1.54 0 253 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 307 -3.91 1.01 12 0.06 -1328.00 5115.00 23750 20240503 -78.15 4445 20250409 16.76 7590 -31.62 20250109 4445 16.76 20250409 23750 -78.15 20240503 4445 16.76 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
8 20250414 101216 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 120 2 2.35 12795090 2471 13.25 5120 5240 5120 6630 3570 5100 5178.10 1.54 0 471 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 309 -3.93 1.02 12 0.04 -1328.00 5115.00 23750 20240503 -78.02 4445 20250409 17.44 7590 -31.23 20250109 4445 17.44 20250409 23750 -78.02 20240503 4445 17.44 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
9 20250414 091218 57 100.00 KOSDAQ 전기·전자 N N N N N 5160 60 2 1.18 2116310 412 2.21 5120 5190 5120 6630 3570 5100 5136.67 1.54 0 -122 5366 5232 5016 4882 4666 5300 4950 30 1530 500 3160 10 1 5918890 305 -3.89 1.01 12 0.01 -1328.00 5115.00 23750 20240503 -78.27 4445 20250409 16.09 7590 -32.02 20250109 4445 16.09 20250409 23750 -78.27 20240503 4445 16.09 20250409 1.59 Y 424980 500 29 억 90878 N N 248 N 00 N
10 20250411 161204 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 125 2 2.51 92350200 18647 140.15 4800 5150 4800 6460 3485 4975 4951.48 1.48 0 3138 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 10 1 5918890 302 -3.84 1.00 12 0.32 -1328.00 5115.00 23750 20240503 -78.53 4445 20250409 14.74 7590 -32.81 20250109 4445 14.74 20250409 23750 -78.53 20240503 4445 14.74 20250409 1.57 Y 424980 500 29 억 87762 N N 248 N 00 N
11 20250411 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 75 2 1.51 85865210 17372 130.57 4800 5150 4800 6460 3485 4975 4942.74 1.48 0 3221 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 10 1 5918890 299 -3.80 0.99 12 0.29 -1328.00 5115.00 23750 20240503 -78.74 4445 20250409 13.61 7590 -33.47 20250109 4445 13.61 20250409 23750 -78.74 20240503 4445 13.61 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
12 20250411 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 -45 5 -0.90 78260675 15838 119.04 4800 5150 4800 6460 3485 4975 4941.32 1.48 0 2871 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 292 -3.71 0.96 12 0.27 -1328.00 5115.00 23750 20240503 -79.24 4445 20250409 10.91 7590 -35.05 20250109 4445 10.91 20250409 23750 -79.24 20240503 4445 10.91 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N