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
289930/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
20250414,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,170,2,2.17,761958175,94055,57.30,8100,8260,7850,10200,5500,7850,8101.21,4.07,0,-396,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1004,-16.27,2.99,12,0.75,-493.00,2686.00,18500,20241025,-56.65,6630,20250203,20.97,11370,-29.46,20250221,6630,20.97,20250203,18500,-56.65,20241025,6630,20.97,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3287,N,00,N
20250414,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,180,2,2.29,741411095,91490,55.74,8100,8260,7850,10200,5500,7850,8103.74,4.07,0,48,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1005,-16.29,2.99,12,0.73,-493.00,2686.00,18500,20241025,-56.59,6630,20250203,21.12,11370,-29.38,20250221,6630,21.12,20250203,18500,-56.59,20241025,6630,21.12,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,230,2,2.93,637953845,78651,47.92,8100,8260,7850,10200,5500,7850,8111.20,4.07,0,-504,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1012,-16.39,3.01,12,0.63,-493.00,2686.00,18500,20241025,-56.32,6630,20250203,21.87,11370,-28.94,20250221,6630,21.87,20250203,18500,-56.32,20241025,6630,21.87,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,220,2,2.80,568990285,70112,42.72,8100,8260,7850,10200,5500,7850,8115.45,4.07,0,-2675,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1010,-16.37,3.00,12,0.56,-493.00,2686.00,18500,20241025,-56.38,6630,20250203,21.72,11370,-29.02,20250221,6630,21.72,20250203,18500,-56.38,20241025,6630,21.72,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,121039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,220,2,2.80,474503445,58410,35.59,8100,8260,7850,10200,5500,7850,8123.67,4.07,0,-2506,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1010,-16.37,3.00,12,0.47,-493.00,2686.00,18500,20241025,-56.38,6630,20250203,21.72,11370,-29.02,20250221,6630,21.72,20250203,18500,-56.38,20241025,6630,21.72,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,270,2,3.44,428908075,52780,32.16,8100,8260,7850,10200,5500,7850,8126.34,4.07,0,-3437,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1017,-16.47,3.02,12,0.42,-493.00,2686.00,18500,20241025,-56.11,6630,20250203,22.47,11370,-28.58,20250221,6630,22.47,20250203,18500,-56.11,20241025,6630,22.47,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,280,2,3.57,288757725,35665,21.73,8100,8200,7850,10200,5500,7850,8096.39,4.07,0,-2455,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1018,-16.49,3.03,12,0.28,-493.00,2686.00,18500,20241025,-56.05,6630,20250203,22.62,11370,-28.50,20250221,6630,22.62,20250203,18500,-56.05,20241025,6630,22.62,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250414,091036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,170,2,2.17,91000895,11365,6.92,8100,8120,7850,10200,5500,7850,8007.12,4.07,0,-4415,8563,8206,7673,7316,6783,8385,7495,63,2350,500,4860,10,1,12519593,1004,-16.27,2.99,12,0.09,-493.00,2686.00,18500,20241025,-56.65,6630,20250203,20.97,11370,-29.46,20250221,6630,20.97,20250203,18500,-56.65,20241025,6630,20.97,20250203,0.61,Y,289930,500,62 억,,509629,N,N,3569,N,00,N
20250411,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,500,2,6.80,1277015785,163895,174.80,7290,8030,7140,9550,5150,7350,7791.67,3.94,0,12466,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,983,-15.92,2.92,12,1.31,-493.00,2686.00,18500,20241025,-57.57,6630,20250203,18.40,11370,-30.96,20250221,6630,18.40,20250203,18500,-57.57,20241025,6630,18.40,20250203,0.62,Y,289930,500,62 억,,493124,N,N,3569,N,00,N
20250411,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,540,2,7.35,1234732315,158513,169.06,7290,8030,7140,9550,5150,7350,7789.47,3.94,0,9587,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,988,-16.00,2.94,12,1.27,-493.00,2686.00,18500,20241025,-57.35,6630,20250203,19.00,11370,-30.61,20250221,6630,19.00,20250203,18500,-57.35,20241025,6630,19.00,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,520,2,7.07,1162877245,149400,159.34,7290,8030,7140,9550,5150,7350,7783.65,3.94,0,9498,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,985,-15.96,2.93,12,1.19,-493.00,2686.00,18500,20241025,-57.46,6630,20250203,18.70,11370,-30.78,20250221,6630,18.70,20250203,18500,-57.46,20241025,6630,18.70,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,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 161030 57 100.00 KOSDAQ 전기·전자 N N N N N 8020 170 2 2.17 761958175 94055 57.30 8100 8260 7850 10200 5500 7850 8101.21 4.07 0 -396 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1004 -16.27 2.99 12 0.75 -493.00 2686.00 18500 20241025 -56.65 6630 20250203 20.97 11370 -29.46 20250221 6630 20.97 20250203 18500 -56.65 20241025 6630 20.97 20250203 0.61 Y 289930 500 62 억 509629 N N 3287 N 00 N
3 20250414 151038 57 100.00 KOSDAQ 전기·전자 N N N N N 8030 180 2 2.29 741411095 91490 55.74 8100 8260 7850 10200 5500 7850 8103.74 4.07 0 48 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1005 -16.29 2.99 12 0.73 -493.00 2686.00 18500 20241025 -56.59 6630 20250203 21.12 11370 -29.38 20250221 6630 21.12 20250203 18500 -56.59 20241025 6630 21.12 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
4 20250414 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 8080 230 2 2.93 637953845 78651 47.92 8100 8260 7850 10200 5500 7850 8111.20 4.07 0 -504 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1012 -16.39 3.01 12 0.63 -493.00 2686.00 18500 20241025 -56.32 6630 20250203 21.87 11370 -28.94 20250221 6630 21.87 20250203 18500 -56.32 20241025 6630 21.87 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
5 20250414 131036 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 220 2 2.80 568990285 70112 42.72 8100 8260 7850 10200 5500 7850 8115.45 4.07 0 -2675 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1010 -16.37 3.00 12 0.56 -493.00 2686.00 18500 20241025 -56.38 6630 20250203 21.72 11370 -29.02 20250221 6630 21.72 20250203 18500 -56.38 20241025 6630 21.72 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
6 20250414 121039 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 220 2 2.80 474503445 58410 35.59 8100 8260 7850 10200 5500 7850 8123.67 4.07 0 -2506 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1010 -16.37 3.00 12 0.47 -493.00 2686.00 18500 20241025 -56.38 6630 20250203 21.72 11370 -29.02 20250221 6630 21.72 20250203 18500 -56.38 20241025 6630 21.72 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
7 20250414 111033 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 270 2 3.44 428908075 52780 32.16 8100 8260 7850 10200 5500 7850 8126.34 4.07 0 -3437 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1017 -16.47 3.02 12 0.42 -493.00 2686.00 18500 20241025 -56.11 6630 20250203 22.47 11370 -28.58 20250221 6630 22.47 20250203 18500 -56.11 20241025 6630 22.47 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
8 20250414 101035 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 280 2 3.57 288757725 35665 21.73 8100 8200 7850 10200 5500 7850 8096.39 4.07 0 -2455 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1018 -16.49 3.03 12 0.28 -493.00 2686.00 18500 20241025 -56.05 6630 20250203 22.62 11370 -28.50 20250221 6630 22.62 20250203 18500 -56.05 20241025 6630 22.62 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
9 20250414 091036 57 100.00 KOSDAQ 전기·전자 N N N N N 8020 170 2 2.17 91000895 11365 6.92 8100 8120 7850 10200 5500 7850 8007.12 4.07 0 -4415 8563 8206 7673 7316 6783 8385 7495 63 2350 500 4860 10 1 12519593 1004 -16.27 2.99 12 0.09 -493.00 2686.00 18500 20241025 -56.65 6630 20250203 20.97 11370 -29.46 20250221 6630 20.97 20250203 18500 -56.65 20241025 6630 20.97 20250203 0.61 Y 289930 500 62 억 509629 N N 3569 N 00 N
10 20250411 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 500 2 6.80 1277015785 163895 174.80 7290 8030 7140 9550 5150 7350 7791.67 3.94 0 12466 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 983 -15.92 2.92 12 1.31 -493.00 2686.00 18500 20241025 -57.57 6630 20250203 18.40 11370 -30.96 20250221 6630 18.40 20250203 18500 -57.57 20241025 6630 18.40 20250203 0.62 Y 289930 500 62 억 493124 N N 3569 N 00 N
11 20250411 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 540 2 7.35 1234732315 158513 169.06 7290 8030 7140 9550 5150 7350 7789.47 3.94 0 9587 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 988 -16.00 2.94 12 1.27 -493.00 2686.00 18500 20241025 -57.35 6630 20250203 19.00 11370 -30.61 20250221 6630 19.00 20250203 18500 -57.35 20241025 6630 19.00 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
12 20250411 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 520 2 7.07 1162877245 149400 159.34 7290 8030 7140 9550 5150 7350 7783.65 3.94 0 9498 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 985 -15.96 2.93 12 1.19 -493.00 2686.00 18500 20241025 -57.46 6630 20250203 18.70 11370 -30.78 20250221 6630 18.70 20250203 18500 -57.46 20241025 6630 18.70 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N