ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417790/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
20250407,161134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-590,5,-6.54,1168534835,138397,292.38,8930,8940,8320,11720,6320,9020,8443.36,1.98,0,-11484,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,927,6.45,0.88,12,1.26,1306.00,9558.00,12300,20240326,-31.46,7730,20240805,9.06,11020,-23.50,20250221,8320,1.32,20250407,11020,-23.50,20250221,7730,9.06,20240805,1.27,Y,417790,100,10 억,,217901,N,N,199,N,00,N
20250407,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-620,5,-6.87,1114366515,131951,278.76,8930,8940,8320,11720,6320,9020,8445.31,1.98,0,-8107,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,924,6.43,0.88,12,1.20,1306.00,9558.00,12300,20240326,-31.71,7730,20240805,8.67,11020,-23.77,20250221,8320,0.96,20250407,11020,-23.77,20250221,7730,8.67,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-580,5,-6.43,897472675,106096,224.14,8930,8940,8350,11720,6320,9020,8459.06,1.98,0,-9614,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,928,6.46,0.88,12,0.96,1306.00,9558.00,12300,20240326,-31.38,7730,20240805,9.18,11020,-23.41,20250221,8350,1.08,20250407,11020,-23.41,20250221,7730,9.18,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,-540,5,-5.99,805837265,95177,201.07,8930,8940,8350,11720,6320,9020,8466.72,1.98,0,-11158,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,933,6.49,0.89,12,0.87,1306.00,9558.00,12300,20240326,-31.06,7730,20240805,9.70,11020,-23.05,20250221,8350,1.56,20250407,11020,-23.05,20250221,7730,9.70,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,121133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-530,5,-5.88,736053785,86917,183.62,8930,8940,8350,11720,6320,9020,8468.47,1.98,0,-10662,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,934,6.50,0.89,12,0.79,1306.00,9558.00,12300,20240326,-30.98,7730,20240805,9.83,11020,-22.96,20250221,8350,1.68,20250407,11020,-22.96,20250221,7730,9.83,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-470,5,-5.21,712628165,84157,177.79,8930,8940,8350,11720,6320,9020,8467.84,1.98,0,-9084,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,940,6.55,0.89,12,0.77,1306.00,9558.00,12300,20240326,-30.49,7730,20240805,10.61,11020,-22.41,20250221,8350,2.40,20250407,11020,-22.41,20250221,7730,10.61,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-670,5,-7.43,655447570,77410,163.54,8930,8940,8350,11720,6320,9020,8467.22,1.98,0,-6485,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,918,6.39,0.87,12,0.70,1306.00,9558.00,12300,20240326,-32.11,7730,20240805,8.02,11020,-24.23,20250221,8350,0.00,20250407,11020,-24.23,20250221,7730,8.02,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250407,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-420,5,-4.66,67010750,7767,16.41,8930,8940,8530,11720,6320,9020,8627.62,1.98,0,-2031,9293,9156,8993,8856,8693,9225,8925,11,2700,100,6490,10,1,10999650,946,6.58,0.90,12,0.07,1306.00,9558.00,12300,20240326,-30.08,7730,20240805,11.25,11020,-21.96,20250221,8530,0.82,20250407,11020,-21.96,20250221,7730,11.25,20240805,1.27,Y,417790,100,10 억,,217901,N,N,589,N,00,N
20250404,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-40,5,-0.44,423413740,47335,197.62,8920,9130,8830,11770,6350,9060,8945.04,1.96,0,2607,9273,9166,9033,8926,8793,9220,8980,11,2710,100,6520,10,1,10999650,992,6.91,0.94,12,0.43,1306.00,9558.00,12530,20240325,-28.01,7730,20240805,16.69,11020,-18.15,20250221,8830,2.15,20250404,11020,-18.15,20250221,7730,16.69,20240805,1.28,Y,417790,100,10 억,,215850,N,N,589,N,00,N
20250404,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-100,5,-1.10,396555030,44321,185.04,8920,9130,8830,11770,6350,9060,8947.34,1.96,0,2370,9273,9166,9033,8926,8793,9220,8980,11,2710,100,6520,10,1,10999650,986,6.86,0.94,12,0.40,1306.00,9558.00,12530,20240325,-28.49,7730,20240805,15.91,11020,-18.69,20250221,8830,1.47,20250404,11020,-18.69,20250221,7730,15.91,20240805,1.28,Y,417790,100,10 억,,215850,N,N,0,N,00,N
20250404,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-210,5,-2.32,366371420,40939,170.92,8920,9130,8830,11770,6350,9060,8949.20,1.96,0,1811,9273,9166,9033,8926,8793,9220,8980,11,2710,100,6520,10,1,10999650,973,6.78,0.93,12,0.37,1306.00,9558.00,12530,20240325,-29.37,7730,20240805,14.49,11020,-19.69,20250221,8830,0.23,20250404,11020,-19.69,20250221,7730,14.49,20240805,1.28,Y,417790,100,10 억,,215850,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 20250407 161134 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 -590 5 -6.54 1168534835 138397 292.38 8930 8940 8320 11720 6320 9020 8443.36 1.98 0 -11484 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 927 6.45 0.88 12 1.26 1306.00 9558.00 12300 20240326 -31.46 7730 20240805 9.06 11020 -23.50 20250221 8320 1.32 20250407 11020 -23.50 20250221 7730 9.06 20240805 1.27 Y 417790 100 10 억 217901 N N 199 N 00 N
3 20250407 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 -620 5 -6.87 1114366515 131951 278.76 8930 8940 8320 11720 6320 9020 8445.31 1.98 0 -8107 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 924 6.43 0.88 12 1.20 1306.00 9558.00 12300 20240326 -31.71 7730 20240805 8.67 11020 -23.77 20250221 8320 0.96 20250407 11020 -23.77 20250221 7730 8.67 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
4 20250407 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -580 5 -6.43 897472675 106096 224.14 8930 8940 8350 11720 6320 9020 8459.06 1.98 0 -9614 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 928 6.46 0.88 12 0.96 1306.00 9558.00 12300 20240326 -31.38 7730 20240805 9.18 11020 -23.41 20250221 8350 1.08 20250407 11020 -23.41 20250221 7730 9.18 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
5 20250407 131136 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 -540 5 -5.99 805837265 95177 201.07 8930 8940 8350 11720 6320 9020 8466.72 1.98 0 -11158 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 933 6.49 0.89 12 0.87 1306.00 9558.00 12300 20240326 -31.06 7730 20240805 9.70 11020 -23.05 20250221 8350 1.56 20250407 11020 -23.05 20250221 7730 9.70 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
6 20250407 121133 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 -530 5 -5.88 736053785 86917 183.62 8930 8940 8350 11720 6320 9020 8468.47 1.98 0 -10662 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 934 6.50 0.89 12 0.79 1306.00 9558.00 12300 20240326 -30.98 7730 20240805 9.83 11020 -22.96 20250221 8350 1.68 20250407 11020 -22.96 20250221 7730 9.83 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
7 20250407 111137 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -470 5 -5.21 712628165 84157 177.79 8930 8940 8350 11720 6320 9020 8467.84 1.98 0 -9084 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 940 6.55 0.89 12 0.77 1306.00 9558.00 12300 20240326 -30.49 7730 20240805 10.61 11020 -22.41 20250221 8350 2.40 20250407 11020 -22.41 20250221 7730 10.61 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
8 20250407 101137 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 -670 5 -7.43 655447570 77410 163.54 8930 8940 8350 11720 6320 9020 8467.22 1.98 0 -6485 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 918 6.39 0.87 12 0.70 1306.00 9558.00 12300 20240326 -32.11 7730 20240805 8.02 11020 -24.23 20250221 8350 0.00 20250407 11020 -24.23 20250221 7730 8.02 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
9 20250407 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 -420 5 -4.66 67010750 7767 16.41 8930 8940 8530 11720 6320 9020 8627.62 1.98 0 -2031 9293 9156 8993 8856 8693 9225 8925 11 2700 100 6490 10 1 10999650 946 6.58 0.90 12 0.07 1306.00 9558.00 12300 20240326 -30.08 7730 20240805 11.25 11020 -21.96 20250221 8530 0.82 20250407 11020 -21.96 20250221 7730 11.25 20240805 1.27 Y 417790 100 10 억 217901 N N 589 N 00 N
10 20250404 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 -40 5 -0.44 423413740 47335 197.62 8920 9130 8830 11770 6350 9060 8945.04 1.96 0 2607 9273 9166 9033 8926 8793 9220 8980 11 2710 100 6520 10 1 10999650 992 6.91 0.94 12 0.43 1306.00 9558.00 12530 20240325 -28.01 7730 20240805 16.69 11020 -18.15 20250221 8830 2.15 20250404 11020 -18.15 20250221 7730 16.69 20240805 1.28 Y 417790 100 10 억 215850 N N 589 N 00 N
11 20250404 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 8960 -100 5 -1.10 396555030 44321 185.04 8920 9130 8830 11770 6350 9060 8947.34 1.96 0 2370 9273 9166 9033 8926 8793 9220 8980 11 2710 100 6520 10 1 10999650 986 6.86 0.94 12 0.40 1306.00 9558.00 12530 20240325 -28.49 7730 20240805 15.91 11020 -18.69 20250221 8830 1.47 20250404 11020 -18.69 20250221 7730 15.91 20240805 1.28 Y 417790 100 10 억 215850 N N 0 N 00 N
12 20250404 141147 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -210 5 -2.32 366371420 40939 170.92 8920 9130 8830 11770 6350 9060 8949.20 1.96 0 1811 9273 9166 9033 8926 8793 9220 8980 11 2710 100 6520 10 1 10999650 973 6.78 0.93 12 0.37 1306.00 9558.00 12530 20240325 -29.37 7730 20240805 14.49 11020 -19.69 20250221 8830 0.23 20250404 11020 -19.69 20250221 7730 14.49 20240805 1.28 Y 417790 100 10 억 215850 N N 0 N 00 N