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
273640/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
20250414,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,250,2,2.67,38777620,4054,43.80,9430,9640,9420,12190,6570,9380,9565.27,0.78,0,311,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1056,21.64,1.91,12,0.04,445.00,5030.00,20000,20240711,-51.85,8360,20250409,15.19,14290,-32.61,20250121,8360,15.19,20250409,20000,-51.85,20240711,8360,15.19,20250409,1.63,Y,273640,500,54 억,,85736,N,N,220,N,00,N
20250414,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,260,2,2.77,38132410,3987,43.07,9430,9640,9420,12190,6570,9380,9564.19,0.78,0,314,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1057,21.66,1.92,12,0.04,445.00,5030.00,20000,20240711,-51.80,8360,20250409,15.31,14290,-32.54,20250121,8360,15.31,20250409,20000,-51.80,20240711,8360,15.31,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,240,2,2.56,36783530,3847,41.56,9430,9640,9420,12190,6570,9380,9561.61,0.78,0,315,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1055,21.62,1.91,12,0.04,445.00,5030.00,20000,20240711,-51.90,8360,20250409,15.07,14290,-32.68,20250121,8360,15.07,20250409,20000,-51.90,20240711,8360,15.07,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,131025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,220,2,2.35,35081250,3670,39.65,9430,9640,9420,12190,6570,9380,9558.92,0.78,0,232,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1053,21.57,1.91,12,0.03,445.00,5030.00,20000,20240711,-52.00,8360,20250409,14.83,14290,-32.82,20250121,8360,14.83,20250409,20000,-52.00,20240711,8360,14.83,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,121028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,230,2,2.45,31742110,3323,35.90,9430,9620,9420,12190,6570,9380,9552.24,0.78,0,16,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1054,21.60,1.91,12,0.03,445.00,5030.00,20000,20240711,-51.95,8360,20250409,14.95,14290,-32.75,20250121,8360,14.95,20250409,20000,-51.95,20240711,8360,14.95,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,200,2,2.13,27755670,2908,31.42,9430,9600,9420,12190,6570,9380,9544.59,0.78,0,-283,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1051,21.53,1.90,12,0.03,445.00,5030.00,20000,20240711,-52.10,8360,20250409,14.59,14290,-32.96,20250121,8360,14.59,20250409,20000,-52.10,20240711,8360,14.59,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,101025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,150,2,1.60,14519480,1524,16.46,9430,9590,9420,12190,6570,9380,9527.22,0.78,0,-181,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1045,21.42,1.89,12,0.01,445.00,5030.00,20000,20240711,-52.35,8360,20250409,14.00,14290,-33.31,20250121,8360,14.00,20250409,20000,-52.35,20240711,8360,14.00,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250414,091025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,170,2,1.81,2581780,272,2.94,9430,9560,9420,12190,6570,9380,9491.84,0.78,0,-142,9760,9570,9310,9120,8860,9665,9215,55,2810,500,6000,10,1,10966000,1047,21.46,1.90,12,0.00,445.00,5030.00,20000,20240711,-52.25,8360,20250409,14.23,14290,-33.17,20250121,8360,14.23,20250409,20000,-52.25,20240711,8360,14.23,20250409,1.63,Y,273640,500,54 억,,85736,N,N,460,N,00,N
20250411,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,210,2,2.29,85455290,9256,47.88,9120,9500,9050,11920,6420,9170,9232.42,0.77,0,1343,9530,9350,9080,8900,8630,9440,8990,55,2750,500,5860,10,1,10966000,1029,21.08,1.86,12,0.08,445.00,5030.00,20000,20240711,-53.10,8360,20250409,12.20,14290,-34.36,20250121,8360,12.20,20250409,20000,-53.10,20240711,8360,12.20,20250409,1.62,Y,273640,500,54 억,,84550,N,N,460,N,00,N
20250411,151024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,260,2,2.84,80159770,8693,44.97,9120,9500,9050,11920,6420,9170,9221.19,0.77,0,1395,9530,9350,9080,8900,8630,9440,8990,55,2750,500,5860,10,1,10966000,1034,21.19,1.87,12,0.08,445.00,5030.00,20000,20240711,-52.85,8360,20250409,12.80,14290,-34.01,20250121,8360,12.80,20250409,20000,-52.85,20240711,8360,12.80,20250409,1.62,Y,273640,500,54 억,,84550,N,N,403,N,00,N
20250411,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,310,2,3.38,73617270,8000,41.38,9120,9500,9050,11920,6420,9170,9202.16,0.77,0,1777,9530,9350,9080,8900,8630,9440,8990,55,2750,500,5860,10,1,10966000,1040,21.30,1.88,12,0.07,445.00,5030.00,20000,20240711,-52.60,8360,20250409,13.40,14290,-33.66,20250121,8360,13.40,20250409,20000,-52.60,20240711,8360,13.40,20250409,1.62,Y,273640,500,54 억,,84550,N,N,403,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 161019 57 100.00 KOSDAQ 전기·전자 N N N N N 9630 250 2 2.67 38777620 4054 43.80 9430 9640 9420 12190 6570 9380 9565.27 0.78 0 311 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1056 21.64 1.91 12 0.04 445.00 5030.00 20000 20240711 -51.85 8360 20250409 15.19 14290 -32.61 20250121 8360 15.19 20250409 20000 -51.85 20240711 8360 15.19 20250409 1.63 Y 273640 500 54 억 85736 N N 220 N 00 N
3 20250414 151028 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 260 2 2.77 38132410 3987 43.07 9430 9640 9420 12190 6570 9380 9564.19 0.78 0 314 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1057 21.66 1.92 12 0.04 445.00 5030.00 20000 20240711 -51.80 8360 20250409 15.31 14290 -32.54 20250121 8360 15.31 20250409 20000 -51.80 20240711 8360 15.31 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
4 20250414 141027 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 240 2 2.56 36783530 3847 41.56 9430 9640 9420 12190 6570 9380 9561.61 0.78 0 315 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1055 21.62 1.91 12 0.04 445.00 5030.00 20000 20240711 -51.90 8360 20250409 15.07 14290 -32.68 20250121 8360 15.07 20250409 20000 -51.90 20240711 8360 15.07 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
5 20250414 131025 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 220 2 2.35 35081250 3670 39.65 9430 9640 9420 12190 6570 9380 9558.92 0.78 0 232 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1053 21.57 1.91 12 0.03 445.00 5030.00 20000 20240711 -52.00 8360 20250409 14.83 14290 -32.82 20250121 8360 14.83 20250409 20000 -52.00 20240711 8360 14.83 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
6 20250414 121028 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 230 2 2.45 31742110 3323 35.90 9430 9620 9420 12190 6570 9380 9552.24 0.78 0 16 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1054 21.60 1.91 12 0.03 445.00 5030.00 20000 20240711 -51.95 8360 20250409 14.95 14290 -32.75 20250121 8360 14.95 20250409 20000 -51.95 20240711 8360 14.95 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
7 20250414 111022 57 100.00 KOSDAQ 전기·전자 N N N N N 9580 200 2 2.13 27755670 2908 31.42 9430 9600 9420 12190 6570 9380 9544.59 0.78 0 -283 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1051 21.53 1.90 12 0.03 445.00 5030.00 20000 20240711 -52.10 8360 20250409 14.59 14290 -32.96 20250121 8360 14.59 20250409 20000 -52.10 20240711 8360 14.59 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
8 20250414 101025 57 100.00 KOSDAQ 전기·전자 N N N N N 9530 150 2 1.60 14519480 1524 16.46 9430 9590 9420 12190 6570 9380 9527.22 0.78 0 -181 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1045 21.42 1.89 12 0.01 445.00 5030.00 20000 20240711 -52.35 8360 20250409 14.00 14290 -33.31 20250121 8360 14.00 20250409 20000 -52.35 20240711 8360 14.00 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
9 20250414 091025 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 170 2 1.81 2581780 272 2.94 9430 9560 9420 12190 6570 9380 9491.84 0.78 0 -142 9760 9570 9310 9120 8860 9665 9215 55 2810 500 6000 10 1 10966000 1047 21.46 1.90 12 0.00 445.00 5030.00 20000 20240711 -52.25 8360 20250409 14.23 14290 -33.17 20250121 8360 14.23 20250409 20000 -52.25 20240711 8360 14.23 20250409 1.63 Y 273640 500 54 억 85736 N N 460 N 00 N
10 20250411 161014 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 210 2 2.29 85455290 9256 47.88 9120 9500 9050 11920 6420 9170 9232.42 0.77 0 1343 9530 9350 9080 8900 8630 9440 8990 55 2750 500 5860 10 1 10966000 1029 21.08 1.86 12 0.08 445.00 5030.00 20000 20240711 -53.10 8360 20250409 12.20 14290 -34.36 20250121 8360 12.20 20250409 20000 -53.10 20240711 8360 12.20 20250409 1.62 Y 273640 500 54 억 84550 N N 460 N 00 N
11 20250411 151024 57 100.00 KOSDAQ 전기·전자 N N N N N 9430 260 2 2.84 80159770 8693 44.97 9120 9500 9050 11920 6420 9170 9221.19 0.77 0 1395 9530 9350 9080 8900 8630 9440 8990 55 2750 500 5860 10 1 10966000 1034 21.19 1.87 12 0.08 445.00 5030.00 20000 20240711 -52.85 8360 20250409 12.80 14290 -34.01 20250121 8360 12.80 20250409 20000 -52.85 20240711 8360 12.80 20250409 1.62 Y 273640 500 54 억 84550 N N 403 N 00 N
12 20250411 141022 57 100.00 KOSDAQ 전기·전자 N N N N N 9480 310 2 3.38 73617270 8000 41.38 9120 9500 9050 11920 6420 9170 9202.16 0.77 0 1777 9530 9350 9080 8900 8630 9440 8990 55 2750 500 5860 10 1 10966000 1040 21.30 1.88 12 0.07 445.00 5030.00 20000 20240711 -52.60 8360 20250409 13.40 14290 -33.66 20250121 8360 13.40 20250409 20000 -52.60 20240711 8360 13.40 20250409 1.62 Y 273640 500 54 억 84550 N N 403 N 00 N