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
155650/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
20250414,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,45,2,1.39,63649854,19515,334.85,3280,3300,3230,4195,2265,3230,3261.59,2.94,0,2973,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,638,9.44,0.51,12,0.10,347.00,6406.00,5850,20240408,-44.02,2850,20241209,14.91,3725,-12.08,20250212,3065,6.85,20250331,5310,-38.32,20240530,2850,14.91,20241209,1.97,Y,155650,500,99 억,,572692,N,N,542,N,00,N
20250414,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,55,2,1.70,47796919,14655,251.46,3280,3300,3230,4195,2265,3230,3261.48,2.94,0,2465,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,640,9.47,0.51,12,0.08,347.00,6406.00,5850,20240408,-43.85,2850,20241209,15.26,3725,-11.81,20250212,3065,7.18,20250331,5310,-38.14,20240530,2850,15.26,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,60,2,1.86,46308528,14202,243.69,3280,3300,3230,4195,2265,3230,3260.70,2.94,0,2090,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,641,9.48,0.51,12,0.07,347.00,6406.00,5850,20240408,-43.76,2850,20241209,15.44,3725,-11.68,20250212,3065,7.34,20250331,5310,-38.04,20240530,2850,15.44,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,40,2,1.24,45763400,14036,240.84,3280,3300,3230,4195,2265,3230,3260.43,2.94,0,2059,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,637,9.42,0.51,12,0.07,347.00,6406.00,5850,20240408,-44.10,2850,20241209,14.74,3725,-12.21,20250212,3065,6.69,20250331,5310,-38.42,20240530,2850,14.74,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,120834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,65,2,2.01,42069225,12909,221.50,3280,3300,3230,4195,2265,3230,3258.91,2.94,0,1582,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,642,9.50,0.51,12,0.07,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5310,-37.95,20240530,2850,15.61,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,25,2,0.77,19756670,6073,104.20,3280,3290,3230,4195,2265,3230,3253.20,2.94,0,864,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,634,9.38,0.51,12,0.03,347.00,6406.00,5850,20240408,-44.36,2850,20241209,14.21,3725,-12.62,20250212,3065,6.20,20250331,5310,-38.70,20240530,2850,14.21,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,25,2,0.77,9129000,2803,48.10,3280,3290,3230,4195,2265,3230,3256.87,2.94,0,327,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,634,9.38,0.51,12,0.01,347.00,6406.00,5850,20240408,-44.36,2850,20241209,14.21,3725,-12.62,20250212,3065,6.20,20250331,5310,-38.70,20240530,2850,14.21,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250414,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,60,2,1.86,1382380,421,7.22,3280,3290,3280,4195,2265,3230,3283.56,2.94,0,0,3290,3260,3230,3200,3170,3245,3185,100,965,500,2260,5,1,19474358,641,9.48,0.51,12,0.00,347.00,6406.00,5850,20240408,-43.76,2850,20241209,15.44,3725,-11.68,20250212,3065,7.34,20250331,5310,-38.04,20240530,2850,15.44,20241209,1.97,Y,155650,500,99 억,,572692,N,N,432,N,00,N
20250411,160823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-30,5,-0.92,18750016,5828,31.55,3260,3260,3200,4235,2285,3260,3217.23,2.85,0,-197,3350,3305,3265,3220,3180,3285,3200,100,975,500,2280,5,1,19474358,629,9.31,0.50,12,0.03,347.00,6406.00,5850,20240408,-44.79,2850,20241209,13.33,3725,-13.29,20250212,3065,5.38,20250331,5310,-39.17,20240530,2850,13.33,20241209,1.96,Y,155650,500,99 억,,554669,N,N,432,N,00,N
20250411,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-30,5,-0.92,18559446,5769,31.23,3260,3260,3200,4235,2285,3260,3217.10,2.85,0,-164,3350,3305,3265,3220,3180,3285,3200,100,975,500,2280,5,1,19474358,629,9.31,0.50,12,0.03,347.00,6406.00,5850,20240408,-44.79,2850,20241209,13.33,3725,-13.29,20250212,3065,5.38,20250331,5310,-39.17,20240530,2850,13.33,20241209,1.96,Y,155650,500,99 억,,554669,N,N,373,N,00,N
20250411,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-35,5,-1.07,15048241,4681,25.34,3260,3260,3200,4235,2285,3260,3214.75,2.85,0,-212,3350,3305,3265,3220,3180,3285,3200,100,975,500,2280,5,1,19474358,628,9.29,0.50,12,0.02,347.00,6406.00,5850,20240408,-44.87,2850,20241209,13.16,3725,-13.42,20250212,3065,5.22,20250331,5310,-39.27,20240530,2850,13.16,20241209,1.96,Y,155650,500,99 억,,554669,N,N,373,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 160827 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 45 2 1.39 63649854 19515 334.85 3280 3300 3230 4195 2265 3230 3261.59 2.94 0 2973 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 638 9.44 0.51 12 0.10 347.00 6406.00 5850 20240408 -44.02 2850 20241209 14.91 3725 -12.08 20250212 3065 6.85 20250331 5310 -38.32 20240530 2850 14.91 20241209 1.97 Y 155650 500 99 억 572692 N N 542 N 00 N
3 20250414 150835 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 55 2 1.70 47796919 14655 251.46 3280 3300 3230 4195 2265 3230 3261.48 2.94 0 2465 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 640 9.47 0.51 12 0.08 347.00 6406.00 5850 20240408 -43.85 2850 20241209 15.26 3725 -11.81 20250212 3065 7.18 20250331 5310 -38.14 20240530 2850 15.26 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
4 20250414 140834 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 60 2 1.86 46308528 14202 243.69 3280 3300 3230 4195 2265 3230 3260.70 2.94 0 2090 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 641 9.48 0.51 12 0.07 347.00 6406.00 5850 20240408 -43.76 2850 20241209 15.44 3725 -11.68 20250212 3065 7.34 20250331 5310 -38.04 20240530 2850 15.44 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
5 20250414 130831 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 40 2 1.24 45763400 14036 240.84 3280 3300 3230 4195 2265 3230 3260.43 2.94 0 2059 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 637 9.42 0.51 12 0.07 347.00 6406.00 5850 20240408 -44.10 2850 20241209 14.74 3725 -12.21 20250212 3065 6.69 20250331 5310 -38.42 20240530 2850 14.74 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
6 20250414 120834 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 65 2 2.01 42069225 12909 221.50 3280 3300 3230 4195 2265 3230 3258.91 2.94 0 1582 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 642 9.50 0.51 12 0.07 347.00 6406.00 5850 20240408 -43.68 2850 20241209 15.61 3725 -11.54 20250212 3065 7.50 20250331 5310 -37.95 20240530 2850 15.61 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
7 20250414 110830 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 25 2 0.77 19756670 6073 104.20 3280 3290 3230 4195 2265 3230 3253.20 2.94 0 864 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 634 9.38 0.51 12 0.03 347.00 6406.00 5850 20240408 -44.36 2850 20241209 14.21 3725 -12.62 20250212 3065 6.20 20250331 5310 -38.70 20240530 2850 14.21 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
8 20250414 100832 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 25 2 0.77 9129000 2803 48.10 3280 3290 3230 4195 2265 3230 3256.87 2.94 0 327 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 634 9.38 0.51 12 0.01 347.00 6406.00 5850 20240408 -44.36 2850 20241209 14.21 3725 -12.62 20250212 3065 6.20 20250331 5310 -38.70 20240530 2850 14.21 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
9 20250414 090833 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 60 2 1.86 1382380 421 7.22 3280 3290 3280 4195 2265 3230 3283.56 2.94 0 0 3290 3260 3230 3200 3170 3245 3185 100 965 500 2260 5 1 19474358 641 9.48 0.51 12 0.00 347.00 6406.00 5850 20240408 -43.76 2850 20241209 15.44 3725 -11.68 20250212 3065 7.34 20250331 5310 -38.04 20240530 2850 15.44 20241209 1.97 Y 155650 500 99 억 572692 N N 432 N 00 N
10 20250411 160823 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -30 5 -0.92 18750016 5828 31.55 3260 3260 3200 4235 2285 3260 3217.23 2.85 0 -197 3350 3305 3265 3220 3180 3285 3200 100 975 500 2280 5 1 19474358 629 9.31 0.50 12 0.03 347.00 6406.00 5850 20240408 -44.79 2850 20241209 13.33 3725 -13.29 20250212 3065 5.38 20250331 5310 -39.17 20240530 2850 13.33 20241209 1.96 Y 155650 500 99 억 554669 N N 432 N 00 N
11 20250411 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -30 5 -0.92 18559446 5769 31.23 3260 3260 3200 4235 2285 3260 3217.10 2.85 0 -164 3350 3305 3265 3220 3180 3285 3200 100 975 500 2280 5 1 19474358 629 9.31 0.50 12 0.03 347.00 6406.00 5850 20240408 -44.79 2850 20241209 13.33 3725 -13.29 20250212 3065 5.38 20250331 5310 -39.17 20240530 2850 13.33 20241209 1.96 Y 155650 500 99 억 554669 N N 373 N 00 N
12 20250411 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -35 5 -1.07 15048241 4681 25.34 3260 3260 3200 4235 2285 3260 3214.75 2.85 0 -212 3350 3305 3265 3220 3180 3285 3200 100 975 500 2280 5 1 19474358 628 9.29 0.50 12 0.02 347.00 6406.00 5850 20240408 -44.87 2850 20241209 13.16 3725 -13.42 20250212 3065 5.22 20250331 5310 -39.27 20240530 2850 13.16 20241209 1.96 Y 155650 500 99 억 554669 N N 373 N 00 N