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
425420/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
20250414,161210,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17220,960,2,5.90,591906280,34935,41.30,16610,17220,16560,21100,11390,16260,16942.92,1.24,0,6821,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1960,134.53,2.35,12,0.31,128.00,7343.00,40550,20240425,-57.53,11390,20241115,51.19,22650,-23.97,20250219,14540,18.43,20250203,40550,-57.53,20240425,11390,51.19,20241115,3.30,Y,425420,100,11 억,,141557,N,N,317,N,00,N
20250414,151221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17180,920,2,5.66,569482020,33632,39.76,16610,17180,16560,21100,11390,16260,16932.74,1.24,0,6146,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1955,134.22,2.34,12,0.30,128.00,7343.00,40550,20240425,-57.63,11390,20241115,50.83,22650,-24.15,20250219,14540,18.16,20250203,40550,-57.63,20240425,11390,50.83,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,141221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17030,770,2,4.74,470518420,27844,32.91,16610,17100,16560,21100,11390,16260,16898.38,1.24,0,1323,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1938,133.05,2.32,12,0.24,128.00,7343.00,40550,20240425,-58.00,11390,20241115,49.52,22650,-24.81,20250219,14540,17.13,20250203,40550,-58.00,20240425,11390,49.52,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,131218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16900,640,2,3.94,419387670,24832,29.35,16610,17100,16560,21100,11390,16260,16889.00,1.24,0,347,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1923,132.03,2.30,12,0.22,128.00,7343.00,40550,20240425,-58.32,11390,20241115,48.38,22650,-25.39,20250219,14540,16.23,20250203,40550,-58.32,20240425,11390,48.38,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,121221,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16910,650,2,4.00,378515680,22416,26.50,16610,17100,16560,21100,11390,16260,16885.96,1.24,0,132,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1925,132.11,2.30,12,0.20,128.00,7343.00,40550,20240425,-58.30,11390,20241115,48.46,22650,-25.34,20250219,14540,16.30,20250203,40550,-58.30,20240425,11390,48.46,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,111214,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16720,460,2,2.83,345313180,20446,24.17,16610,17100,16560,21100,11390,16260,16889.03,1.24,0,-20,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1903,130.62,2.28,12,0.18,128.00,7343.00,40550,20240425,-58.77,11390,20241115,46.80,22650,-26.18,20250219,14540,14.99,20250203,40550,-58.77,20240425,11390,46.80,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,101217,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16860,600,2,3.69,256940960,15166,17.93,16610,17100,16560,21100,11390,16260,16941.91,1.24,0,862,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1919,131.72,2.30,12,0.13,128.00,7343.00,40550,20240425,-58.42,11390,20241115,48.02,22650,-25.56,20250219,14540,15.96,20250203,40550,-58.42,20240425,11390,48.02,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250414,091218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16840,580,2,3.57,33146060,1981,2.34,16610,16900,16560,21100,11390,16260,16731.98,1.24,0,879,17593,16926,16273,15606,14953,16600,15280,11,4840,100,11050,10,1,11381000,1917,131.56,2.29,12,0.02,128.00,7343.00,40550,20240425,-58.47,11390,20241115,47.85,22650,-25.65,20250219,14540,15.82,20250203,40550,-58.47,20240425,11390,47.85,20241115,3.30,Y,425420,100,11 억,,141557,N,N,1292,N,00,N
20250411,161205,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16260,-490,5,-2.93,1362743505,84545,198.05,16750,16940,15620,21750,11730,16750,16118.39,1.24,0,3000,18490,17620,17120,16250,15750,17370,16000,11,5000,100,11390,10,1,11381000,1851,127.03,2.21,12,0.74,128.00,7343.00,40550,20240425,-59.90,11390,20241115,42.76,22650,-28.21,20250219,14540,11.83,20250203,40550,-59.90,20240425,11390,42.76,20241115,3.32,Y,425420,100,11 억,,140672,N,N,1292,N,00,N
20250411,151216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16280,-470,5,-2.81,1334848055,82828,194.03,16750,16940,15620,21750,11730,16750,16115.90,1.24,0,3475,18490,17620,17120,16250,15750,17370,16000,11,5000,100,11390,10,1,11381000,1853,127.19,2.22,12,0.73,128.00,7343.00,40550,20240425,-59.85,11390,20241115,42.93,22650,-28.12,20250219,14540,11.97,20250203,40550,-59.85,20240425,11390,42.93,20241115,3.32,Y,425420,100,11 억,,140672,N,N,4727,N,00,N
20250411,141214,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16160,-590,5,-3.52,1230584335,76379,178.92,16750,16940,15620,21750,11730,16750,16111.55,1.24,0,-533,18490,17620,17120,16250,15750,17370,16000,11,5000,100,11390,10,1,11381000,1839,126.25,2.20,12,0.67,128.00,7343.00,40550,20240425,-60.15,11390,20241115,41.88,22650,-28.65,20250219,14540,11.14,20250203,40550,-60.15,20240425,11390,41.88,20241115,3.32,Y,425420,100,11 억,,140672,N,N,4727,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 161210 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17220 960 2 5.90 591906280 34935 41.30 16610 17220 16560 21100 11390 16260 16942.92 1.24 0 6821 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1960 134.53 2.35 12 0.31 128.00 7343.00 40550 20240425 -57.53 11390 20241115 51.19 22650 -23.97 20250219 14540 18.43 20250203 40550 -57.53 20240425 11390 51.19 20241115 3.30 Y 425420 100 11 억 141557 N N 317 N 00 N
3 20250414 151221 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17180 920 2 5.66 569482020 33632 39.76 16610 17180 16560 21100 11390 16260 16932.74 1.24 0 6146 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1955 134.22 2.34 12 0.30 128.00 7343.00 40550 20240425 -57.63 11390 20241115 50.83 22650 -24.15 20250219 14540 18.16 20250203 40550 -57.63 20240425 11390 50.83 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
4 20250414 141221 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17030 770 2 4.74 470518420 27844 32.91 16610 17100 16560 21100 11390 16260 16898.38 1.24 0 1323 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1938 133.05 2.32 12 0.24 128.00 7343.00 40550 20240425 -58.00 11390 20241115 49.52 22650 -24.81 20250219 14540 17.13 20250203 40550 -58.00 20240425 11390 49.52 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
5 20250414 131218 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16900 640 2 3.94 419387670 24832 29.35 16610 17100 16560 21100 11390 16260 16889.00 1.24 0 347 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1923 132.03 2.30 12 0.22 128.00 7343.00 40550 20240425 -58.32 11390 20241115 48.38 22650 -25.39 20250219 14540 16.23 20250203 40550 -58.32 20240425 11390 48.38 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
6 20250414 121221 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16910 650 2 4.00 378515680 22416 26.50 16610 17100 16560 21100 11390 16260 16885.96 1.24 0 132 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1925 132.11 2.30 12 0.20 128.00 7343.00 40550 20240425 -58.30 11390 20241115 48.46 22650 -25.34 20250219 14540 16.30 20250203 40550 -58.30 20240425 11390 48.46 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
7 20250414 111214 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16720 460 2 2.83 345313180 20446 24.17 16610 17100 16560 21100 11390 16260 16889.03 1.24 0 -20 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1903 130.62 2.28 12 0.18 128.00 7343.00 40550 20240425 -58.77 11390 20241115 46.80 22650 -26.18 20250219 14540 14.99 20250203 40550 -58.77 20240425 11390 46.80 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
8 20250414 101217 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16860 600 2 3.69 256940960 15166 17.93 16610 17100 16560 21100 11390 16260 16941.91 1.24 0 862 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1919 131.72 2.30 12 0.13 128.00 7343.00 40550 20240425 -58.42 11390 20241115 48.02 22650 -25.56 20250219 14540 15.96 20250203 40550 -58.42 20240425 11390 48.02 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
9 20250414 091218 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16840 580 2 3.57 33146060 1981 2.34 16610 16900 16560 21100 11390 16260 16731.98 1.24 0 879 17593 16926 16273 15606 14953 16600 15280 11 4840 100 11050 10 1 11381000 1917 131.56 2.29 12 0.02 128.00 7343.00 40550 20240425 -58.47 11390 20241115 47.85 22650 -25.65 20250219 14540 15.82 20250203 40550 -58.47 20240425 11390 47.85 20241115 3.30 Y 425420 100 11 억 141557 N N 1292 N 00 N
10 20250411 161205 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16260 -490 5 -2.93 1362743505 84545 198.05 16750 16940 15620 21750 11730 16750 16118.39 1.24 0 3000 18490 17620 17120 16250 15750 17370 16000 11 5000 100 11390 10 1 11381000 1851 127.03 2.21 12 0.74 128.00 7343.00 40550 20240425 -59.90 11390 20241115 42.76 22650 -28.21 20250219 14540 11.83 20250203 40550 -59.90 20240425 11390 42.76 20241115 3.32 Y 425420 100 11 억 140672 N N 1292 N 00 N
11 20250411 151216 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16280 -470 5 -2.81 1334848055 82828 194.03 16750 16940 15620 21750 11730 16750 16115.90 1.24 0 3475 18490 17620 17120 16250 15750 17370 16000 11 5000 100 11390 10 1 11381000 1853 127.19 2.22 12 0.73 128.00 7343.00 40550 20240425 -59.85 11390 20241115 42.93 22650 -28.12 20250219 14540 11.97 20250203 40550 -59.85 20240425 11390 42.93 20241115 3.32 Y 425420 100 11 억 140672 N N 4727 N 00 N
12 20250411 141214 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16160 -590 5 -3.52 1230584335 76379 178.92 16750 16940 15620 21750 11730 16750 16111.55 1.24 0 -533 18490 17620 17120 16250 15750 17370 16000 11 5000 100 11390 10 1 11381000 1839 126.25 2.20 12 0.67 128.00 7343.00 40550 20240425 -60.15 11390 20241115 41.88 22650 -28.65 20250219 14540 11.14 20250203 40550 -60.15 20240425 11390 41.88 20241115 3.32 Y 425420 100 11 억 140672 N N 4727 N 00 N