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
272110/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
20250414,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,660,2,4.20,771247365,47201,196.85,16000,16570,15900,20400,11010,15720,16339.64,4.01,0,-15839,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1315,12.14,1.77,12,0.59,1349.00,9261.00,26450,20240408,-38.07,11550,20241204,41.82,18600,-11.94,20250324,13200,24.09,20250203,23150,-29.24,20240614,11550,41.82,20241204,2.44,Y,272110,500,40 억,,322006,N,N,958,N,00,N
20250414,151026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,620,2,3.94,757275345,46347,193.29,16000,16570,15900,20400,11010,15720,16339.25,4.01,0,-15639,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1311,12.11,1.76,12,0.58,1349.00,9261.00,26450,20240408,-38.22,11550,20241204,41.47,18600,-12.15,20250324,13200,23.79,20250203,23150,-29.42,20240614,11550,41.47,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,600,2,3.82,705404165,43177,180.07,16000,16570,15900,20400,11010,15720,16337.50,4.01,0,-14483,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1310,12.10,1.76,12,0.54,1349.00,9261.00,26450,20240408,-38.30,11550,20241204,41.30,18600,-12.26,20250324,13200,23.64,20250203,23150,-29.50,20240614,11550,41.30,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,131023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,660,2,4.20,627248325,38399,160.14,16000,16570,15900,20400,11010,15720,16335.02,4.01,0,-11435,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1315,12.14,1.77,12,0.48,1349.00,9261.00,26450,20240408,-38.07,11550,20241204,41.82,18600,-11.94,20250324,13200,24.09,20250203,23150,-29.24,20240614,11550,41.82,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,121026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,660,2,4.20,558301315,34187,142.58,16000,16570,15900,20400,11010,15720,16330.81,4.01,0,-9422,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1315,12.14,1.77,12,0.43,1349.00,9261.00,26450,20240408,-38.07,11550,20241204,41.82,18600,-11.94,20250324,13200,24.09,20250203,23150,-29.24,20240614,11550,41.82,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,111020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,650,2,4.13,487793840,29880,124.61,16000,16570,15900,20400,11010,15720,16325.10,4.01,0,-6791,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1314,12.13,1.77,12,0.37,1349.00,9261.00,26450,20240408,-38.11,11550,20241204,41.73,18600,-11.99,20250324,13200,24.02,20250203,23150,-29.29,20240614,11550,41.73,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,101023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16390,670,2,4.26,300388180,18383,76.67,16000,16570,15900,20400,11010,15720,16340.54,4.01,0,-2892,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1315,12.15,1.77,12,0.23,1349.00,9261.00,26450,20240408,-38.03,11550,20241204,41.90,18600,-11.88,20250324,13200,24.17,20250203,23150,-29.20,20240614,11550,41.90,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250414,091023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16130,410,2,2.61,23521920,1468,6.12,16000,16170,15900,20400,11010,15720,16023.11,4.01,0,-450,16486,16102,15586,15202,14686,16295,15395,40,4680,500,11310,10,1,8025395,1294,11.96,1.74,12,0.02,1349.00,9261.00,26450,20240408,-39.02,11550,20241204,39.65,18600,-13.28,20250324,13200,22.20,20250203,23150,-30.32,20240614,11550,39.65,20241204,2.44,Y,272110,500,40 억,,322006,N,N,856,N,00,N
20250411,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,310,2,2.01,372430525,23889,69.70,15480,15970,15070,20000,10790,15410,15590.04,4.01,0,-120,16263,15836,15523,15096,14783,15680,14940,40,4590,500,11090,10,1,8025395,1262,11.65,1.70,12,0.30,1349.00,9261.00,26450,20240408,-40.57,11550,20241204,36.10,18600,-15.48,20250324,13200,19.09,20250203,23150,-32.10,20240614,11550,36.10,20241204,2.47,Y,272110,500,40 억,,321935,N,N,801,N,00,N
20250411,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,550,2,3.57,334092095,21464,62.63,15480,15960,15070,20000,10790,15410,15565.23,4.01,0,79,16263,15836,15523,15096,14783,15680,14940,40,4590,500,11090,10,1,8025395,1281,11.83,1.72,12,0.27,1349.00,9261.00,26450,20240408,-39.66,11550,20241204,38.18,18600,-14.19,20250324,13200,20.91,20250203,23150,-31.06,20240614,11550,38.18,20241204,2.47,Y,272110,500,40 억,,321935,N,N,1029,N,00,N
20250411,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15610,200,2,1.30,235296965,15211,44.38,15480,15750,15070,20000,10790,15410,15468.87,4.01,0,1126,16263,15836,15523,15096,14783,15680,14940,40,4590,500,11090,10,1,8025395,1253,11.57,1.69,12,0.19,1349.00,9261.00,26450,20240408,-40.98,11550,20241204,35.15,18600,-16.08,20250324,13200,18.26,20250203,23150,-32.57,20240614,11550,35.15,20241204,2.47,Y,272110,500,40 억,,321935,N,N,1029,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 161017 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 660 2 4.20 771247365 47201 196.85 16000 16570 15900 20400 11010 15720 16339.64 4.01 0 -15839 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1315 12.14 1.77 12 0.59 1349.00 9261.00 26450 20240408 -38.07 11550 20241204 41.82 18600 -11.94 20250324 13200 24.09 20250203 23150 -29.24 20240614 11550 41.82 20241204 2.44 Y 272110 500 40 억 322006 N N 958 N 00 N
3 20250414 151026 57 100.00 KOSDAQ 전기·전자 N N N N N 16340 620 2 3.94 757275345 46347 193.29 16000 16570 15900 20400 11010 15720 16339.25 4.01 0 -15639 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1311 12.11 1.76 12 0.58 1349.00 9261.00 26450 20240408 -38.22 11550 20241204 41.47 18600 -12.15 20250324 13200 23.79 20250203 23150 -29.42 20240614 11550 41.47 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
4 20250414 141026 57 100.00 KOSDAQ 전기·전자 N N N N N 16320 600 2 3.82 705404165 43177 180.07 16000 16570 15900 20400 11010 15720 16337.50 4.01 0 -14483 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1310 12.10 1.76 12 0.54 1349.00 9261.00 26450 20240408 -38.30 11550 20241204 41.30 18600 -12.26 20250324 13200 23.64 20250203 23150 -29.50 20240614 11550 41.30 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
5 20250414 131023 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 660 2 4.20 627248325 38399 160.14 16000 16570 15900 20400 11010 15720 16335.02 4.01 0 -11435 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1315 12.14 1.77 12 0.48 1349.00 9261.00 26450 20240408 -38.07 11550 20241204 41.82 18600 -11.94 20250324 13200 24.09 20250203 23150 -29.24 20240614 11550 41.82 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
6 20250414 121026 57 100.00 KOSDAQ 전기·전자 N N N N N 16380 660 2 4.20 558301315 34187 142.58 16000 16570 15900 20400 11010 15720 16330.81 4.01 0 -9422 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1315 12.14 1.77 12 0.43 1349.00 9261.00 26450 20240408 -38.07 11550 20241204 41.82 18600 -11.94 20250324 13200 24.09 20250203 23150 -29.24 20240614 11550 41.82 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
7 20250414 111020 57 100.00 KOSDAQ 전기·전자 N N N N N 16370 650 2 4.13 487793840 29880 124.61 16000 16570 15900 20400 11010 15720 16325.10 4.01 0 -6791 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1314 12.13 1.77 12 0.37 1349.00 9261.00 26450 20240408 -38.11 11550 20241204 41.73 18600 -11.99 20250324 13200 24.02 20250203 23150 -29.29 20240614 11550 41.73 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
8 20250414 101023 57 100.00 KOSDAQ 전기·전자 N N N N N 16390 670 2 4.26 300388180 18383 76.67 16000 16570 15900 20400 11010 15720 16340.54 4.01 0 -2892 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1315 12.15 1.77 12 0.23 1349.00 9261.00 26450 20240408 -38.03 11550 20241204 41.90 18600 -11.88 20250324 13200 24.17 20250203 23150 -29.20 20240614 11550 41.90 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
9 20250414 091023 57 100.00 KOSDAQ 전기·전자 N N N N N 16130 410 2 2.61 23521920 1468 6.12 16000 16170 15900 20400 11010 15720 16023.11 4.01 0 -450 16486 16102 15586 15202 14686 16295 15395 40 4680 500 11310 10 1 8025395 1294 11.96 1.74 12 0.02 1349.00 9261.00 26450 20240408 -39.02 11550 20241204 39.65 18600 -13.28 20250324 13200 22.20 20250203 23150 -30.32 20240614 11550 39.65 20241204 2.44 Y 272110 500 40 억 322006 N N 856 N 00 N
10 20250411 161013 57 100.00 KOSDAQ 전기·전자 N N N N N 15720 310 2 2.01 372430525 23889 69.70 15480 15970 15070 20000 10790 15410 15590.04 4.01 0 -120 16263 15836 15523 15096 14783 15680 14940 40 4590 500 11090 10 1 8025395 1262 11.65 1.70 12 0.30 1349.00 9261.00 26450 20240408 -40.57 11550 20241204 36.10 18600 -15.48 20250324 13200 19.09 20250203 23150 -32.10 20240614 11550 36.10 20241204 2.47 Y 272110 500 40 억 321935 N N 801 N 00 N
11 20250411 151022 57 100.00 KOSDAQ 전기·전자 N N N N N 15960 550 2 3.57 334092095 21464 62.63 15480 15960 15070 20000 10790 15410 15565.23 4.01 0 79 16263 15836 15523 15096 14783 15680 14940 40 4590 500 11090 10 1 8025395 1281 11.83 1.72 12 0.27 1349.00 9261.00 26450 20240408 -39.66 11550 20241204 38.18 18600 -14.19 20250324 13200 20.91 20250203 23150 -31.06 20240614 11550 38.18 20241204 2.47 Y 272110 500 40 억 321935 N N 1029 N 00 N
12 20250411 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 15610 200 2 1.30 235296965 15211 44.38 15480 15750 15070 20000 10790 15410 15468.87 4.01 0 1126 16263 15836 15523 15096 14783 15680 14940 40 4590 500 11090 10 1 8025395 1253 11.57 1.69 12 0.19 1349.00 9261.00 26450 20240408 -40.98 11550 20241204 35.15 18600 -16.08 20250324 13200 18.26 20250203 23150 -32.57 20240614 11550 35.15 20241204 2.47 Y 272110 500 40 억 321935 N N 1029 N 00 N