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
288620/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
20250414,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,60,2,0.79,43693930,5715,44.82,7650,7740,7330,9930,5350,7640,7645.48,1.40,0,567,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,537,-45.29,0.79,12,0.08,-170.00,9701.00,21100,20240527,-63.51,7210,20250409,6.80,9920,-22.38,20250120,7210,6.80,20250409,21100,-63.51,20240527,7210,6.80,20250409,1.71,Y,288620,500,34 억,,97945,N,N,28,N,00,N
20250414,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,60,2,0.79,43208830,5652,44.32,7650,7740,7330,9930,5350,7640,7644.87,1.40,0,567,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,537,-45.29,0.79,12,0.08,-170.00,9701.00,21100,20240527,-63.51,7210,20250409,6.80,9920,-22.38,20250120,7210,6.80,20250409,21100,-63.51,20240527,7210,6.80,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,60,2,0.79,31376410,4110,32.23,7650,7740,7330,9930,5350,7640,7634.16,1.40,0,185,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,537,-45.29,0.79,12,0.06,-170.00,9701.00,21100,20240527,-63.51,7210,20250409,6.80,9920,-22.38,20250120,7210,6.80,20250409,21100,-63.51,20240527,7210,6.80,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,70,2,0.92,30385580,3981,31.22,7650,7740,7330,9930,5350,7640,7632.65,1.40,0,79,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,538,-45.35,0.79,12,0.06,-170.00,9701.00,21100,20240527,-63.46,7210,20250409,6.93,9920,-22.28,20250120,7210,6.93,20250409,21100,-63.46,20240527,7210,6.93,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,70,2,0.92,27328080,3583,28.10,7650,7740,7330,9930,5350,7640,7627.15,1.40,0,7,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,538,-45.35,0.79,12,0.05,-170.00,9701.00,21100,20240527,-63.46,7210,20250409,6.93,9920,-22.28,20250120,7210,6.93,20250409,21100,-63.46,20240527,7210,6.93,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,111031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,70,2,0.92,20477470,2693,21.12,7650,7740,7330,9930,5350,7640,7603.96,1.40,0,-121,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,538,-45.35,0.79,12,0.04,-170.00,9701.00,21100,20240527,-63.46,7210,20250409,6.93,9920,-22.28,20250120,7210,6.93,20250409,21100,-63.46,20240527,7210,6.93,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,101033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,20,2,0.26,15238520,2013,15.79,7650,7740,7330,9930,5350,7640,7570.05,1.40,0,-149,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,535,-45.06,0.79,12,0.03,-170.00,9701.00,21100,20240527,-63.70,7210,20250409,6.24,9920,-22.78,20250120,7210,6.24,20250409,21100,-63.70,20240527,7210,6.24,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250414,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,-40,5,-0.52,12162780,1613,12.65,7650,7650,7330,9930,5350,7640,7540.47,1.40,0,-90,8140,7890,7550,7300,6960,8015,7425,35,2290,500,4730,10,1,6979316,530,-44.71,0.78,12,0.02,-170.00,9701.00,21100,20240527,-63.98,7210,20250409,5.41,9920,-23.39,20250120,7210,5.41,20250409,21100,-63.98,20240527,7210,5.41,20250409,1.71,Y,288620,500,34 억,,97945,N,N,85,N,00,N
20250411,161023,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7640,40,2,0.53,96447630,12705,142.24,7300,7800,7210,9880,5320,7600,7591.31,1.38,0,1821,7820,7710,7590,7480,7360,7765,7535,35,2280,500,4710,10,1,6979316,533,-44.94,0.79,12,0.18,-170.00,9701.00,21100,20240527,-63.79,7210,20250411,5.96,9920,-22.98,20250120,7210,5.96,20250411,21100,-63.79,20240527,7210,5.96,20250411,1.73,Y,288620,500,34 억,,96129,N,N,85,N,00,N
20250411,151033,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7720,120,2,1.58,91199940,12022,134.59,7300,7800,7210,9880,5320,7600,7586.09,1.38,0,1507,7820,7710,7590,7480,7360,7765,7535,35,2280,500,4710,10,1,6979316,539,-45.41,0.80,12,0.17,-170.00,9701.00,21100,20240527,-63.41,7210,20250411,7.07,9920,-22.18,20250120,7210,7.07,20250411,21100,-63.41,20240527,7210,7.07,20250411,1.73,Y,288620,500,34 억,,96129,N,N,132,N,00,N
20250411,141030,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7730,130,2,1.71,88283910,11644,130.36,7300,7800,7210,9880,5320,7600,7581.92,1.38,0,1495,7820,7710,7590,7480,7360,7765,7535,35,2280,500,4710,10,1,6979316,540,-45.47,0.80,12,0.17,-170.00,9701.00,21100,20240527,-63.36,7210,20250411,7.21,9920,-22.08,20250120,7210,7.21,20250411,21100,-63.36,20240527,7210,7.21,20250411,1.73,Y,288620,500,34 억,,96129,N,N,132,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 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 60 2 0.79 43693930 5715 44.82 7650 7740 7330 9930 5350 7640 7645.48 1.40 0 567 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 537 -45.29 0.79 12 0.08 -170.00 9701.00 21100 20240527 -63.51 7210 20250409 6.80 9920 -22.38 20250120 7210 6.80 20250409 21100 -63.51 20240527 7210 6.80 20250409 1.71 Y 288620 500 34 억 97945 N N 28 N 00 N
3 20250414 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 60 2 0.79 43208830 5652 44.32 7650 7740 7330 9930 5350 7640 7644.87 1.40 0 567 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 537 -45.29 0.79 12 0.08 -170.00 9701.00 21100 20240527 -63.51 7210 20250409 6.80 9920 -22.38 20250120 7210 6.80 20250409 21100 -63.51 20240527 7210 6.80 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
4 20250414 141036 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 60 2 0.79 31376410 4110 32.23 7650 7740 7330 9930 5350 7640 7634.16 1.40 0 185 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 537 -45.29 0.79 12 0.06 -170.00 9701.00 21100 20240527 -63.51 7210 20250409 6.80 9920 -22.38 20250120 7210 6.80 20250409 21100 -63.51 20240527 7210 6.80 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
5 20250414 131034 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 70 2 0.92 30385580 3981 31.22 7650 7740 7330 9930 5350 7640 7632.65 1.40 0 79 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 538 -45.35 0.79 12 0.06 -170.00 9701.00 21100 20240527 -63.46 7210 20250409 6.93 9920 -22.28 20250120 7210 6.93 20250409 21100 -63.46 20240527 7210 6.93 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
6 20250414 121037 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 70 2 0.92 27328080 3583 28.10 7650 7740 7330 9930 5350 7640 7627.15 1.40 0 7 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 538 -45.35 0.79 12 0.05 -170.00 9701.00 21100 20240527 -63.46 7210 20250409 6.93 9920 -22.28 20250120 7210 6.93 20250409 21100 -63.46 20240527 7210 6.93 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
7 20250414 111031 57 100.00 KOSDAQ 전기·전자 N N N N N 7710 70 2 0.92 20477470 2693 21.12 7650 7740 7330 9930 5350 7640 7603.96 1.40 0 -121 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 538 -45.35 0.79 12 0.04 -170.00 9701.00 21100 20240527 -63.46 7210 20250409 6.93 9920 -22.28 20250120 7210 6.93 20250409 21100 -63.46 20240527 7210 6.93 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
8 20250414 101033 57 100.00 KOSDAQ 전기·전자 N N N N N 7660 20 2 0.26 15238520 2013 15.79 7650 7740 7330 9930 5350 7640 7570.05 1.40 0 -149 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 535 -45.06 0.79 12 0.03 -170.00 9701.00 21100 20240527 -63.70 7210 20250409 6.24 9920 -22.78 20250120 7210 6.24 20250409 21100 -63.70 20240527 7210 6.24 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
9 20250414 091034 57 100.00 KOSDAQ 전기·전자 N N N N N 7600 -40 5 -0.52 12162780 1613 12.65 7650 7650 7330 9930 5350 7640 7540.47 1.40 0 -90 8140 7890 7550 7300 6960 8015 7425 35 2290 500 4730 10 1 6979316 530 -44.71 0.78 12 0.02 -170.00 9701.00 21100 20240527 -63.98 7210 20250409 5.41 9920 -23.39 20250120 7210 5.41 20250409 21100 -63.98 20240527 7210 5.41 20250409 1.71 Y 288620 500 34 억 97945 N N 85 N 00 N
10 20250411 161023 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7640 40 2 0.53 96447630 12705 142.24 7300 7800 7210 9880 5320 7600 7591.31 1.38 0 1821 7820 7710 7590 7480 7360 7765 7535 35 2280 500 4710 10 1 6979316 533 -44.94 0.79 12 0.18 -170.00 9701.00 21100 20240527 -63.79 7210 20250411 5.96 9920 -22.98 20250120 7210 5.96 20250411 21100 -63.79 20240527 7210 5.96 20250411 1.73 Y 288620 500 34 억 96129 N N 85 N 00 N
11 20250411 151033 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7720 120 2 1.58 91199940 12022 134.59 7300 7800 7210 9880 5320 7600 7586.09 1.38 0 1507 7820 7710 7590 7480 7360 7765 7535 35 2280 500 4710 10 1 6979316 539 -45.41 0.80 12 0.17 -170.00 9701.00 21100 20240527 -63.41 7210 20250411 7.07 9920 -22.18 20250120 7210 7.07 20250411 21100 -63.41 20240527 7210 7.07 20250411 1.73 Y 288620 500 34 억 96129 N N 132 N 00 N
12 20250411 141030 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 7730 130 2 1.71 88283910 11644 130.36 7300 7800 7210 9880 5320 7600 7581.92 1.38 0 1495 7820 7710 7590 7480 7360 7765 7535 35 2280 500 4710 10 1 6979316 540 -45.47 0.80 12 0.17 -170.00 9701.00 21100 20240527 -63.36 7210 20250411 7.21 9920 -22.08 20250120 7210 7.21 20250411 21100 -63.36 20240527 7210 7.21 20250411 1.73 Y 288620 500 34 억 96129 N N 132 N 00 N