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
215100/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
20250414,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,740,2,20.90,34224767095,7987793,7814.77,3590,4545,3525,4600,2480,3540,4284.64,1.86,0,-108800,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,871,-856.00,2.78,12,39.26,-5.00,1539.00,6940,20240522,-38.33,3110,20241025,37.62,5070,-15.58,20250210,3170,35.02,20250409,6940,-38.33,20240522,3110,37.62,20241025,1.53,Y,215100,100,20 억,,378750,N,N,10612,N,00,N
20250414,150925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,715,2,20.20,33414093324,7797577,7628.68,3590,4545,3525,4600,2480,3540,4285.19,1.86,0,-114329,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,866,-851.00,2.76,12,38.32,-5.00,1539.00,6940,20240522,-38.69,3110,20241025,36.82,5070,-16.07,20250210,3170,34.23,20250409,6940,-38.69,20240522,3110,36.82,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,805,2,22.74,28488554565,6653690,6509.57,3590,4545,3525,4600,2480,3540,4281.62,1.86,0,-97534,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,884,-869.00,2.82,12,32.70,-5.00,1539.00,6940,20240522,-37.39,3110,20241025,39.71,5070,-14.30,20250210,3170,37.07,20250409,6940,-37.39,20240522,3110,39.71,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,805,2,22.74,26449228017,6179875,6046.02,3590,4545,3525,4600,2480,3540,4279.90,1.86,0,-99499,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,884,-869.00,2.82,12,30.37,-5.00,1539.00,6940,20240522,-37.39,3110,20241025,39.71,5070,-14.30,20250210,3170,37.07,20250409,6940,-37.39,20240522,3110,39.71,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,120924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,640,2,18.08,18076103278,4252824,4160.71,3590,4545,3525,4600,2480,3540,4250.38,1.86,0,-93019,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,851,-836.00,2.72,12,20.90,-5.00,1539.00,6940,20240522,-39.77,3110,20241025,34.41,5070,-17.55,20250210,3170,31.86,20250409,6940,-39.77,20240522,3110,34.41,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,110920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4140,600,2,16.95,16175086955,3798256,3715.98,3590,4545,3525,4600,2480,3540,4258.56,1.86,0,-77605,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,842,-828.00,2.69,12,18.67,-5.00,1539.00,6940,20240522,-40.35,3110,20241025,33.12,5070,-18.34,20250210,3170,30.60,20250409,6940,-40.35,20240522,3110,33.12,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,100922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,280,2,7.91,1000478598,267920,262.12,3590,3862,3525,4600,2480,3540,3734.24,1.86,0,3486,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,777,-764.00,2.48,12,1.32,-5.00,1539.00,6940,20240522,-44.96,3110,20241025,22.83,5070,-24.65,20250210,3170,20.50,20250409,6940,-44.96,20240522,3110,22.83,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250414,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,45,2,1.27,84287424,23632,23.12,3590,3595,3525,4600,2480,3540,3566.67,1.86,0,-3934,3700,3620,3480,3400,3260,3660,3440,20,1060,100,2260,5,1,20348454,729,-717.00,2.33,12,0.12,-5.00,1539.00,6940,20240522,-48.34,3110,20241025,15.27,5070,-29.29,20250210,3170,13.09,20250409,6940,-48.34,20240522,3110,15.27,20241025,1.53,Y,215100,100,20 억,,378750,N,N,4578,N,00,N
20250411,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,105,2,3.06,352182091,101371,91.59,3340,3560,3340,4465,2405,3435,3474.19,1.80,0,11410,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,720,-708.00,2.30,12,0.50,-5.00,1539.00,6940,20240522,-48.99,3110,20241025,13.83,5070,-30.18,20250210,3170,11.67,20250409,6940,-48.99,20240522,3110,13.83,20241025,1.55,Y,215100,100,20 억,,367265,N,N,4578,N,00,N
20250411,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,95,2,2.77,335452516,96654,87.33,3340,3560,3340,4465,2405,3435,3470.65,1.80,0,12158,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,718,-706.00,2.29,12,0.47,-5.00,1539.00,6940,20240522,-49.14,3110,20241025,13.50,5070,-30.37,20250210,3170,11.36,20250409,6940,-49.14,20240522,3110,13.50,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,85,2,2.47,277475521,80266,72.52,3340,3525,3340,4465,2405,3435,3456.95,1.80,0,9441,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,716,-704.00,2.29,12,0.39,-5.00,1539.00,6940,20240522,-49.28,3110,20241025,13.18,5070,-30.57,20250210,3170,11.04,20250409,6940,-49.28,20240522,3110,13.18,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,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 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 4280 740 2 20.90 34224767095 7987793 7814.77 3590 4545 3525 4600 2480 3540 4284.64 1.86 0 -108800 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 871 -856.00 2.78 12 39.26 -5.00 1539.00 6940 20240522 -38.33 3110 20241025 37.62 5070 -15.58 20250210 3170 35.02 20250409 6940 -38.33 20240522 3110 37.62 20241025 1.53 Y 215100 100 20 억 378750 N N 10612 N 00 N
3 20250414 150925 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 715 2 20.20 33414093324 7797577 7628.68 3590 4545 3525 4600 2480 3540 4285.19 1.86 0 -114329 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 866 -851.00 2.76 12 38.32 -5.00 1539.00 6940 20240522 -38.69 3110 20241025 36.82 5070 -16.07 20250210 3170 34.23 20250409 6940 -38.69 20240522 3110 36.82 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
4 20250414 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 805 2 22.74 28488554565 6653690 6509.57 3590 4545 3525 4600 2480 3540 4281.62 1.86 0 -97534 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 884 -869.00 2.82 12 32.70 -5.00 1539.00 6940 20240522 -37.39 3110 20241025 39.71 5070 -14.30 20250210 3170 37.07 20250409 6940 -37.39 20240522 3110 39.71 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
5 20250414 130922 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 805 2 22.74 26449228017 6179875 6046.02 3590 4545 3525 4600 2480 3540 4279.90 1.86 0 -99499 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 884 -869.00 2.82 12 30.37 -5.00 1539.00 6940 20240522 -37.39 3110 20241025 39.71 5070 -14.30 20250210 3170 37.07 20250409 6940 -37.39 20240522 3110 39.71 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
6 20250414 120924 57 100.00 KOSDAQ 전기·전자 N N N N N 4180 640 2 18.08 18076103278 4252824 4160.71 3590 4545 3525 4600 2480 3540 4250.38 1.86 0 -93019 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 851 -836.00 2.72 12 20.90 -5.00 1539.00 6940 20240522 -39.77 3110 20241025 34.41 5070 -17.55 20250210 3170 31.86 20250409 6940 -39.77 20240522 3110 34.41 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
7 20250414 110920 57 100.00 KOSDAQ 전기·전자 N N N N N 4140 600 2 16.95 16175086955 3798256 3715.98 3590 4545 3525 4600 2480 3540 4258.56 1.86 0 -77605 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 842 -828.00 2.69 12 18.67 -5.00 1539.00 6940 20240522 -40.35 3110 20241025 33.12 5070 -18.34 20250210 3170 30.60 20250409 6940 -40.35 20240522 3110 33.12 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
8 20250414 100922 57 100.00 KOSDAQ 전기·전자 N N N N N 3820 280 2 7.91 1000478598 267920 262.12 3590 3862 3525 4600 2480 3540 3734.24 1.86 0 3486 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 777 -764.00 2.48 12 1.32 -5.00 1539.00 6940 20240522 -44.96 3110 20241025 22.83 5070 -24.65 20250210 3170 20.50 20250409 6940 -44.96 20240522 3110 22.83 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
9 20250414 090923 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 45 2 1.27 84287424 23632 23.12 3590 3595 3525 4600 2480 3540 3566.67 1.86 0 -3934 3700 3620 3480 3400 3260 3660 3440 20 1060 100 2260 5 1 20348454 729 -717.00 2.33 12 0.12 -5.00 1539.00 6940 20240522 -48.34 3110 20241025 15.27 5070 -29.29 20250210 3170 13.09 20250409 6940 -48.34 20240522 3110 15.27 20241025 1.53 Y 215100 100 20 억 378750 N N 4578 N 00 N
10 20250411 160912 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 105 2 3.06 352182091 101371 91.59 3340 3560 3340 4465 2405 3435 3474.19 1.80 0 11410 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 720 -708.00 2.30 12 0.50 -5.00 1539.00 6940 20240522 -48.99 3110 20241025 13.83 5070 -30.18 20250210 3170 11.67 20250409 6940 -48.99 20240522 3110 13.83 20241025 1.55 Y 215100 100 20 억 367265 N N 4578 N 00 N
11 20250411 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 95 2 2.77 335452516 96654 87.33 3340 3560 3340 4465 2405 3435 3470.65 1.80 0 12158 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 718 -706.00 2.29 12 0.47 -5.00 1539.00 6940 20240522 -49.14 3110 20241025 13.50 5070 -30.37 20250210 3170 11.36 20250409 6940 -49.14 20240522 3110 13.50 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
12 20250411 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 85 2 2.47 277475521 80266 72.52 3340 3525 3340 4465 2405 3435 3456.95 1.80 0 9441 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 716 -704.00 2.29 12 0.39 -5.00 1539.00 6940 20240522 -49.28 3110 20241025 13.18 5070 -30.57 20250210 3170 11.04 20250409 6940 -49.28 20240522 3110 13.18 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N