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
252990/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
20250414,160958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4590,120,2,2.68,696103040,151573,163.22,4500,4650,4490,5810,3130,4470,4592.53,0.62,0,-16548,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2680,80.53,1.83,12,0.26,57.00,2508.00,9280,20240418,-50.54,3505,20241210,30.96,5720,-19.76,20250107,3800,20.79,20250409,9280,-50.54,20240418,3505,30.96,20241210,3.03,Y,252990,500,291 억,,364613,N,N,13751,N,00,N
20250414,151006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4585,115,2,2.57,683287810,148778,160.21,4500,4650,4490,5810,3130,4470,4592.67,0.62,0,-16385,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2677,80.44,1.83,12,0.25,57.00,2508.00,9280,20240418,-50.59,3505,20241210,30.81,5720,-19.84,20250107,3800,20.66,20250409,9280,-50.59,20240418,3505,30.81,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,141005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4560,90,2,2.01,541488705,117807,126.86,4500,4650,4490,5810,3130,4470,4596.41,0.62,0,-19933,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2662,80.00,1.82,12,0.20,57.00,2508.00,9280,20240418,-50.86,3505,20241210,30.10,5720,-20.28,20250107,3800,20.00,20250409,9280,-50.86,20240418,3505,30.10,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,131003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4545,75,2,1.68,523207710,113784,122.52,4500,4650,4490,5810,3130,4470,4598.25,0.62,0,-17769,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2654,79.74,1.81,12,0.19,57.00,2508.00,9280,20240418,-51.02,3505,20241210,29.67,5720,-20.54,20250107,3800,19.61,20250409,9280,-51.02,20240418,3505,29.67,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,121006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4610,140,2,3.13,455586455,99060,106.67,4500,4650,4490,5810,3130,4470,4599.10,0.62,0,-9908,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2692,80.88,1.84,12,0.17,57.00,2508.00,9280,20240418,-50.32,3505,20241210,31.53,5720,-19.41,20250107,3800,21.32,20250409,9280,-50.32,20240418,3505,31.53,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,111001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4595,125,2,2.80,322018270,70134,75.52,4500,4650,4490,5810,3130,4470,4591.47,0.62,0,512,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2683,80.61,1.83,12,0.12,57.00,2508.00,9280,20240418,-50.48,3505,20241210,31.10,5720,-19.67,20250107,3800,20.92,20250409,9280,-50.48,20240418,3505,31.10,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,101003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4640,170,2,3.80,261267250,56976,61.35,4500,4645,4490,5810,3130,4470,4585.57,0.62,0,4219,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2709,81.40,1.85,12,0.10,57.00,2508.00,9280,20240418,-50.00,3505,20241210,32.38,5720,-18.88,20250107,3800,22.11,20250409,9280,-50.00,20240418,3505,32.38,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250414,091004,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4525,55,2,1.23,22411580,4974,5.36,4500,4535,4490,5810,3130,4470,4505.75,0.62,0,325,4650,4560,4405,4315,4160,4605,4360,292,1340,500,3210,5,1,58388063,2642,79.39,1.80,12,0.01,57.00,2508.00,9280,20240418,-51.24,3505,20241210,29.10,5720,-20.89,20250107,3800,19.08,20250409,9280,-51.24,20240418,3505,29.10,20241210,3.03,Y,252990,500,291 억,,364613,N,N,21707,N,00,N
20250411,160953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4470,105,2,2.41,406830165,92866,39.09,4255,4495,4250,5670,3060,4365,4380.83,0.68,0,-26802,4675,4520,4320,4165,3965,4597,4242,292,1305,500,3140,5,1,58388063,2610,78.42,1.78,12,0.16,57.00,2508.00,9280,20240418,-51.83,3505,20241210,27.53,5720,-21.85,20250107,3800,17.63,20250409,9280,-51.83,20240418,3505,27.53,20241210,3.03,Y,252990,500,291 억,,395348,N,N,21707,N,00,N
20250411,151002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4455,90,2,2.06,402922385,91991,38.72,4255,4495,4250,5670,3060,4365,4380.02,0.68,0,-26247,4675,4520,4320,4165,3965,4597,4242,292,1305,500,3140,5,1,58388063,2601,78.16,1.78,12,0.16,57.00,2508.00,9280,20240418,-51.99,3505,20241210,27.10,5720,-22.12,20250107,3800,17.24,20250409,9280,-51.99,20240418,3505,27.10,20241210,3.03,Y,252990,500,291 억,,395348,N,N,27800,N,00,N
20250411,141000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4450,85,2,1.95,371114905,84875,35.73,4255,4485,4250,5670,3060,4365,4372.49,0.68,0,-24894,4675,4520,4320,4165,3965,4597,4242,292,1305,500,3140,5,1,58388063,2598,78.07,1.77,12,0.15,57.00,2508.00,9280,20240418,-52.05,3505,20241210,26.96,5720,-22.20,20250107,3800,17.11,20250409,9280,-52.05,20240418,3505,26.96,20241210,3.03,Y,252990,500,291 억,,395348,N,N,27800,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 160958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4590 120 2 2.68 696103040 151573 163.22 4500 4650 4490 5810 3130 4470 4592.53 0.62 0 -16548 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2680 80.53 1.83 12 0.26 57.00 2508.00 9280 20240418 -50.54 3505 20241210 30.96 5720 -19.76 20250107 3800 20.79 20250409 9280 -50.54 20240418 3505 30.96 20241210 3.03 Y 252990 500 291 억 364613 N N 13751 N 00 N
3 20250414 151006 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4585 115 2 2.57 683287810 148778 160.21 4500 4650 4490 5810 3130 4470 4592.67 0.62 0 -16385 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2677 80.44 1.83 12 0.25 57.00 2508.00 9280 20240418 -50.59 3505 20241210 30.81 5720 -19.84 20250107 3800 20.66 20250409 9280 -50.59 20240418 3505 30.81 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
4 20250414 141005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4560 90 2 2.01 541488705 117807 126.86 4500 4650 4490 5810 3130 4470 4596.41 0.62 0 -19933 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2662 80.00 1.82 12 0.20 57.00 2508.00 9280 20240418 -50.86 3505 20241210 30.10 5720 -20.28 20250107 3800 20.00 20250409 9280 -50.86 20240418 3505 30.10 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
5 20250414 131003 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4545 75 2 1.68 523207710 113784 122.52 4500 4650 4490 5810 3130 4470 4598.25 0.62 0 -17769 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2654 79.74 1.81 12 0.19 57.00 2508.00 9280 20240418 -51.02 3505 20241210 29.67 5720 -20.54 20250107 3800 19.61 20250409 9280 -51.02 20240418 3505 29.67 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
6 20250414 121006 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4610 140 2 3.13 455586455 99060 106.67 4500 4650 4490 5810 3130 4470 4599.10 0.62 0 -9908 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2692 80.88 1.84 12 0.17 57.00 2508.00 9280 20240418 -50.32 3505 20241210 31.53 5720 -19.41 20250107 3800 21.32 20250409 9280 -50.32 20240418 3505 31.53 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
7 20250414 111001 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4595 125 2 2.80 322018270 70134 75.52 4500 4650 4490 5810 3130 4470 4591.47 0.62 0 512 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2683 80.61 1.83 12 0.12 57.00 2508.00 9280 20240418 -50.48 3505 20241210 31.10 5720 -19.67 20250107 3800 20.92 20250409 9280 -50.48 20240418 3505 31.10 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
8 20250414 101003 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4640 170 2 3.80 261267250 56976 61.35 4500 4645 4490 5810 3130 4470 4585.57 0.62 0 4219 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2709 81.40 1.85 12 0.10 57.00 2508.00 9280 20240418 -50.00 3505 20241210 32.38 5720 -18.88 20250107 3800 22.11 20250409 9280 -50.00 20240418 3505 32.38 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
9 20250414 091004 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4525 55 2 1.23 22411580 4974 5.36 4500 4535 4490 5810 3130 4470 4505.75 0.62 0 325 4650 4560 4405 4315 4160 4605 4360 292 1340 500 3210 5 1 58388063 2642 79.39 1.80 12 0.01 57.00 2508.00 9280 20240418 -51.24 3505 20241210 29.10 5720 -20.89 20250107 3800 19.08 20250409 9280 -51.24 20240418 3505 29.10 20241210 3.03 Y 252990 500 291 억 364613 N N 21707 N 00 N
10 20250411 160953 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4470 105 2 2.41 406830165 92866 39.09 4255 4495 4250 5670 3060 4365 4380.83 0.68 0 -26802 4675 4520 4320 4165 3965 4597 4242 292 1305 500 3140 5 1 58388063 2610 78.42 1.78 12 0.16 57.00 2508.00 9280 20240418 -51.83 3505 20241210 27.53 5720 -21.85 20250107 3800 17.63 20250409 9280 -51.83 20240418 3505 27.53 20241210 3.03 Y 252990 500 291 억 395348 N N 21707 N 00 N
11 20250411 151002 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4455 90 2 2.06 402922385 91991 38.72 4255 4495 4250 5670 3060 4365 4380.02 0.68 0 -26247 4675 4520 4320 4165 3965 4597 4242 292 1305 500 3140 5 1 58388063 2601 78.16 1.78 12 0.16 57.00 2508.00 9280 20240418 -51.99 3505 20241210 27.10 5720 -22.12 20250107 3800 17.24 20250409 9280 -51.99 20240418 3505 27.10 20241210 3.03 Y 252990 500 291 억 395348 N N 27800 N 00 N
12 20250411 141000 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4450 85 2 1.95 371114905 84875 35.73 4255 4485 4250 5670 3060 4365 4372.49 0.68 0 -24894 4675 4520 4320 4165 3965 4597 4242 292 1305 500 3140 5 1 58388063 2598 78.07 1.77 12 0.15 57.00 2508.00 9280 20240418 -52.05 3505 20241210 26.96 5720 -22.20 20250107 3800 17.11 20250409 9280 -52.05 20240418 3505 26.96 20241210 3.03 Y 252990 500 291 억 395348 N N 27800 N 00 N