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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
355150/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
20250417,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,580,2,8.99,1752409345,258348,137.48,6450,7050,6380,8380,4520,6450,6783.10,1.67,0,-2667,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,548,-30.30,2.15,12,3.31,-232.00,3277.00,17830,20240531,-60.57,4200,20241210,67.38,8540,-17.68,20250227,4530,55.19,20250203,17830,-60.57,20240531,4200,67.38,20241210,0.76,Y,355150,500,38 억,,130376,N,N,15471,N,00,N
20250417,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,520,2,8.06,1686277635,248897,132.45,6450,7050,6380,8380,4520,6450,6775.00,1.67,0,-4658,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,543,-30.04,2.13,12,3.19,-232.00,3277.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,350,2,5.43,1548206915,228985,121.85,6450,7050,6380,8380,4520,6450,6761.17,1.67,0,-6984,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,530,-29.31,2.08,12,2.94,-232.00,3277.00,17830,20240531,-61.86,4200,20241210,61.90,8540,-20.37,20250227,4530,50.11,20250203,17830,-61.86,20240531,4200,61.90,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,470,2,7.29,1410489710,208913,111.17,6450,7050,6380,8380,4520,6450,6751.57,1.67,0,-7465,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,540,-29.83,2.11,12,2.68,-232.00,3277.00,17830,20240531,-61.19,4200,20241210,64.76,8540,-18.97,20250227,4530,52.76,20250203,17830,-61.19,20240531,4200,64.76,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,550,2,8.53,1282069000,190440,101.34,6450,7050,6380,8380,4520,6450,6732.14,1.67,0,-6265,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,546,-30.17,2.14,12,2.44,-232.00,3277.00,17830,20240531,-60.74,4200,20241210,66.67,8540,-18.03,20250227,4530,54.53,20250203,17830,-60.74,20240531,4200,66.67,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,260,2,4.03,916957310,137793,73.33,6450,6940,6380,8380,4520,6450,6654.60,1.67,0,-17575,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,523,-28.92,2.05,12,1.77,-232.00,3277.00,17830,20240531,-62.37,4200,20241210,59.76,8540,-21.43,20250227,4530,48.12,20250203,17830,-62.37,20240531,4200,59.76,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,300,2,4.65,819769290,123318,65.62,6450,6940,6380,8380,4520,6450,6647.60,1.67,0,-15910,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,526,-29.09,2.06,12,1.58,-232.00,3277.00,17830,20240531,-62.14,4200,20241210,60.71,8540,-20.96,20250227,4530,49.01,20250203,17830,-62.14,20240531,4200,60.71,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,280,2,4.34,402713560,60639,32.27,6450,6940,6380,8380,4520,6450,6641.16,1.67,0,-5917,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,525,-29.01,2.05,12,0.78,-232.00,3277.00,17830,20240531,-62.25,4200,20241210,60.24,8540,-21.19,20250227,4530,48.57,20250203,17830,-62.25,20240531,4200,60.24,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250416,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,520,2,8.77,1155598865,185805,460.84,5930,6520,5680,7700,4160,5930,6209.33,1.64,0,1908,6310,6120,6010,5820,5710,6065,5765,39,1770,500,3550,10,1,7797350,503,-27.80,1.97,12,2.38,-232.00,3277.00,17830,20240531,-63.83,4200,20241210,53.57,8540,-24.47,20250227,4530,42.38,20250203,17830,-63.83,20240531,4200,53.57,20241210,0.80,Y,355150,500,38 억,,127739,N,N,9484,N,00,N
20250416,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,360,2,6.07,975947455,157798,391.37,5930,6520,5680,7700,4160,5930,6184.79,1.64,0,2975,6310,6120,6010,5820,5710,6065,5765,39,1770,500,3550,10,1,7797350,490,-27.11,1.92,12,2.02,-232.00,3277.00,17830,20240531,-64.72,4200,20241210,49.76,8540,-26.35,20250227,4530,38.85,20250203,17830,-64.72,20240531,4200,49.76,20241210,0.80,Y,355150,500,38 억,,127739,N,N,6984,N,00,N
20250416,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,360,2,6.07,861483095,139526,346.06,5930,6520,5680,7700,4160,5930,6174.36,1.64,0,1759,6310,6120,6010,5820,5710,6065,5765,39,1770,500,3550,10,1,7797350,490,-27.11,1.92,12,1.79,-232.00,3277.00,17830,20240531,-64.72,4200,20241210,49.76,8540,-26.35,20250227,4530,38.85,20250203,17830,-64.72,20240531,4200,49.76,20241210,0.80,Y,355150,500,38 억,,127739,N,N,6984,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 20250417 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 580 2 8.99 1752409345 258348 137.48 6450 7050 6380 8380 4520 6450 6783.10 1.67 0 -2667 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 548 -30.30 2.15 12 3.31 -232.00 3277.00 17830 20240531 -60.57 4200 20241210 67.38 8540 -17.68 20250227 4530 55.19 20250203 17830 -60.57 20240531 4200 67.38 20241210 0.76 Y 355150 500 38 억 130376 N N 15471 N 00 N
3 20250417 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 520 2 8.06 1686277635 248897 132.45 6450 7050 6380 8380 4520 6450 6775.00 1.67 0 -4658 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 543 -30.04 2.13 12 3.19 -232.00 3277.00 17830 20240531 -60.91 4200 20241210 65.95 8540 -18.38 20250227 4530 53.86 20250203 17830 -60.91 20240531 4200 65.95 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
4 20250417 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 350 2 5.43 1548206915 228985 121.85 6450 7050 6380 8380 4520 6450 6761.17 1.67 0 -6984 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 530 -29.31 2.08 12 2.94 -232.00 3277.00 17830 20240531 -61.86 4200 20241210 61.90 8540 -20.37 20250227 4530 50.11 20250203 17830 -61.86 20240531 4200 61.90 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
5 20250417 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 470 2 7.29 1410489710 208913 111.17 6450 7050 6380 8380 4520 6450 6751.57 1.67 0 -7465 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 540 -29.83 2.11 12 2.68 -232.00 3277.00 17830 20240531 -61.19 4200 20241210 64.76 8540 -18.97 20250227 4530 52.76 20250203 17830 -61.19 20240531 4200 64.76 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
6 20250417 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 550 2 8.53 1282069000 190440 101.34 6450 7050 6380 8380 4520 6450 6732.14 1.67 0 -6265 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 546 -30.17 2.14 12 2.44 -232.00 3277.00 17830 20240531 -60.74 4200 20241210 66.67 8540 -18.03 20250227 4530 54.53 20250203 17830 -60.74 20240531 4200 66.67 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
7 20250417 111144 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 260 2 4.03 916957310 137793 73.33 6450 6940 6380 8380 4520 6450 6654.60 1.67 0 -17575 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 523 -28.92 2.05 12 1.77 -232.00 3277.00 17830 20240531 -62.37 4200 20241210 59.76 8540 -21.43 20250227 4530 48.12 20250203 17830 -62.37 20240531 4200 59.76 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
8 20250417 101146 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 300 2 4.65 819769290 123318 65.62 6450 6940 6380 8380 4520 6450 6647.60 1.67 0 -15910 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 526 -29.09 2.06 12 1.58 -232.00 3277.00 17830 20240531 -62.14 4200 20241210 60.71 8540 -20.96 20250227 4530 49.01 20250203 17830 -62.14 20240531 4200 60.71 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
9 20250417 091151 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 280 2 4.34 402713560 60639 32.27 6450 6940 6380 8380 4520 6450 6641.16 1.67 0 -5917 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 525 -29.01 2.05 12 0.78 -232.00 3277.00 17830 20240531 -62.25 4200 20241210 60.24 8540 -21.19 20250227 4530 48.57 20250203 17830 -62.25 20240531 4200 60.24 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
10 20250416 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 520 2 8.77 1155598865 185805 460.84 5930 6520 5680 7700 4160 5930 6209.33 1.64 0 1908 6310 6120 6010 5820 5710 6065 5765 39 1770 500 3550 10 1 7797350 503 -27.80 1.97 12 2.38 -232.00 3277.00 17830 20240531 -63.83 4200 20241210 53.57 8540 -24.47 20250227 4530 42.38 20250203 17830 -63.83 20240531 4200 53.57 20241210 0.80 Y 355150 500 38 억 127739 N N 9484 N 00 N
11 20250416 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 360 2 6.07 975947455 157798 391.37 5930 6520 5680 7700 4160 5930 6184.79 1.64 0 2975 6310 6120 6010 5820 5710 6065 5765 39 1770 500 3550 10 1 7797350 490 -27.11 1.92 12 2.02 -232.00 3277.00 17830 20240531 -64.72 4200 20241210 49.76 8540 -26.35 20250227 4530 38.85 20250203 17830 -64.72 20240531 4200 49.76 20241210 0.80 Y 355150 500 38 억 127739 N N 6984 N 00 N
12 20250416 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 360 2 6.07 861483095 139526 346.06 5930 6520 5680 7700 4160 5930 6174.36 1.64 0 1759 6310 6120 6010 5820 5710 6065 5765 39 1770 500 3550 10 1 7797350 490 -27.11 1.92 12 1.79 -232.00 3277.00 17830 20240531 -64.72 4200 20241210 49.76 8540 -26.35 20250227 4530 38.85 20250203 17830 -64.72 20240531 4200 49.76 20241210 0.80 Y 355150 500 38 억 127739 N N 6984 N 00 N