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
290550/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
20250414,161031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7130,180,2,2.59,575665565,81075,98.51,7040,7220,7000,9030,4870,6950,7100.41,3.01,0,-7713,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1426,5.31,0.78,12,0.41,1344.00,9087.00,13950,20240717,-48.89,6190,20250409,15.19,9240,-22.84,20250217,6190,15.19,20250409,13950,-48.89,20240717,6190,15.19,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2267,N,00,N
20250414,151040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7090,140,2,2.01,568467935,80062,97.28,7040,7220,7000,9030,4870,6950,7100.35,3.01,0,-7728,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1418,5.28,0.78,12,0.40,1344.00,9087.00,13950,20240717,-49.18,6190,20250409,14.54,9240,-23.27,20250217,6190,14.54,20250409,13950,-49.18,20240717,6190,14.54,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,141040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,170,2,2.45,533744175,75149,91.31,7040,7220,7000,9030,4870,6950,7102.48,3.01,0,-7736,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1424,5.30,0.78,12,0.38,1344.00,9087.00,13950,20240717,-48.96,6190,20250409,15.02,9240,-22.94,20250217,6190,15.02,20250409,13950,-48.96,20240717,6190,15.02,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,131037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,170,2,2.45,482602085,67967,82.59,7040,7220,7000,9030,4870,6950,7100.54,3.01,0,-3128,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1424,5.30,0.78,12,0.34,1344.00,9087.00,13950,20240717,-48.96,6190,20250409,15.02,9240,-22.94,20250217,6190,15.02,20250409,13950,-48.96,20240717,6190,15.02,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,121040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7060,110,2,1.58,381388435,53670,65.21,7040,7220,7000,9030,4870,6950,7106.18,3.01,0,-573,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1412,5.25,0.78,12,0.27,1344.00,9087.00,13950,20240717,-49.39,6190,20250409,14.05,9240,-23.59,20250217,6190,14.05,20250409,13950,-49.39,20240717,6190,14.05,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,111034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7070,120,2,1.73,329988215,46368,56.34,7040,7220,7000,9030,4870,6950,7116.72,3.01,0,-827,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1414,5.26,0.78,12,0.23,1344.00,9087.00,13950,20240717,-49.32,6190,20250409,14.22,9240,-23.48,20250217,6190,14.22,20250409,13950,-49.32,20240717,6190,14.22,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,101037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7080,130,2,1.87,143285630,20105,24.43,7040,7220,7000,9030,4870,6950,7126.87,3.01,0,-450,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1416,5.27,0.78,12,0.10,1344.00,9087.00,13950,20240717,-49.25,6190,20250409,14.38,9240,-23.38,20250217,6190,14.38,20250409,13950,-49.25,20240717,6190,14.38,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250414,091038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7090,140,2,2.01,20319850,2885,3.51,7040,7090,7000,9030,4870,6950,7043.28,3.01,0,-625,7250,7100,6800,6650,6350,7175,6725,100,2080,500,5000,10,1,20001230,1418,5.28,0.78,12,0.01,1344.00,9087.00,13950,20240717,-49.18,6190,20250409,14.54,9240,-23.27,20250217,6190,14.54,20250409,13950,-49.18,20240717,6190,14.54,20250409,6.25,Y,290550,500,100 억,,601974,N,N,2576,N,00,N
20250411,161027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6950,150,2,2.21,548588470,82298,164.38,6600,6950,6500,8840,4760,6800,6665.84,2.91,0,20230,6980,6890,6730,6640,6480,6935,6685,100,2040,500,4890,10,1,20001230,1390,5.17,0.76,12,0.41,1344.00,9087.00,13950,20240717,-50.18,6190,20250409,12.28,9240,-24.78,20250217,6190,12.28,20250409,13950,-50.18,20240717,6190,12.28,20250409,6.36,Y,290550,500,100 억,,581973,N,N,2576,N,00,N
20250411,151036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6840,40,2,0.59,539875010,81041,161.87,6600,6870,6500,8840,4760,6800,6661.75,2.91,0,21011,6980,6890,6730,6640,6480,6935,6685,100,2040,500,4890,10,1,20001230,1368,5.09,0.75,12,0.41,1344.00,9087.00,13950,20240717,-50.97,6190,20250409,10.50,9240,-25.97,20250217,6190,10.50,20250409,13950,-50.97,20240717,6190,10.50,20250409,6.36,Y,290550,500,100 억,,581973,N,N,1832,N,00,N
20250411,141034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6750,-50,5,-0.74,421583830,63594,127.02,6600,6770,6500,8840,4760,6800,6629.30,2.91,0,8174,6980,6890,6730,6640,6480,6935,6685,100,2040,500,4890,10,1,20001230,1350,5.02,0.74,12,0.32,1344.00,9087.00,13950,20240717,-51.61,6190,20250409,9.05,9240,-26.95,20250217,6190,9.05,20250409,13950,-51.61,20240717,6190,9.05,20250409,6.36,Y,290550,500,100 억,,581973,N,N,1832,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 161031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7130 180 2 2.59 575665565 81075 98.51 7040 7220 7000 9030 4870 6950 7100.41 3.01 0 -7713 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1426 5.31 0.78 12 0.41 1344.00 9087.00 13950 20240717 -48.89 6190 20250409 15.19 9240 -22.84 20250217 6190 15.19 20250409 13950 -48.89 20240717 6190 15.19 20250409 6.25 Y 290550 500 100 억 601974 N N 2267 N 00 N
3 20250414 151040 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7090 140 2 2.01 568467935 80062 97.28 7040 7220 7000 9030 4870 6950 7100.35 3.01 0 -7728 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1418 5.28 0.78 12 0.40 1344.00 9087.00 13950 20240717 -49.18 6190 20250409 14.54 9240 -23.27 20250217 6190 14.54 20250409 13950 -49.18 20240717 6190 14.54 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
4 20250414 141040 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 170 2 2.45 533744175 75149 91.31 7040 7220 7000 9030 4870 6950 7102.48 3.01 0 -7736 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1424 5.30 0.78 12 0.38 1344.00 9087.00 13950 20240717 -48.96 6190 20250409 15.02 9240 -22.94 20250217 6190 15.02 20250409 13950 -48.96 20240717 6190 15.02 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
5 20250414 131037 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7120 170 2 2.45 482602085 67967 82.59 7040 7220 7000 9030 4870 6950 7100.54 3.01 0 -3128 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1424 5.30 0.78 12 0.34 1344.00 9087.00 13950 20240717 -48.96 6190 20250409 15.02 9240 -22.94 20250217 6190 15.02 20250409 13950 -48.96 20240717 6190 15.02 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
6 20250414 121040 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7060 110 2 1.58 381388435 53670 65.21 7040 7220 7000 9030 4870 6950 7106.18 3.01 0 -573 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1412 5.25 0.78 12 0.27 1344.00 9087.00 13950 20240717 -49.39 6190 20250409 14.05 9240 -23.59 20250217 6190 14.05 20250409 13950 -49.39 20240717 6190 14.05 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
7 20250414 111034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7070 120 2 1.73 329988215 46368 56.34 7040 7220 7000 9030 4870 6950 7116.72 3.01 0 -827 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1414 5.26 0.78 12 0.23 1344.00 9087.00 13950 20240717 -49.32 6190 20250409 14.22 9240 -23.48 20250217 6190 14.22 20250409 13950 -49.32 20240717 6190 14.22 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
8 20250414 101037 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7080 130 2 1.87 143285630 20105 24.43 7040 7220 7000 9030 4870 6950 7126.87 3.01 0 -450 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1416 5.27 0.78 12 0.10 1344.00 9087.00 13950 20240717 -49.25 6190 20250409 14.38 9240 -23.38 20250217 6190 14.38 20250409 13950 -49.25 20240717 6190 14.38 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
9 20250414 091038 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7090 140 2 2.01 20319850 2885 3.51 7040 7090 7000 9030 4870 6950 7043.28 3.01 0 -625 7250 7100 6800 6650 6350 7175 6725 100 2080 500 5000 10 1 20001230 1418 5.28 0.78 12 0.01 1344.00 9087.00 13950 20240717 -49.18 6190 20250409 14.54 9240 -23.27 20250217 6190 14.54 20250409 13950 -49.18 20240717 6190 14.54 20250409 6.25 Y 290550 500 100 억 601974 N N 2576 N 00 N
10 20250411 161027 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6950 150 2 2.21 548588470 82298 164.38 6600 6950 6500 8840 4760 6800 6665.84 2.91 0 20230 6980 6890 6730 6640 6480 6935 6685 100 2040 500 4890 10 1 20001230 1390 5.17 0.76 12 0.41 1344.00 9087.00 13950 20240717 -50.18 6190 20250409 12.28 9240 -24.78 20250217 6190 12.28 20250409 13950 -50.18 20240717 6190 12.28 20250409 6.36 Y 290550 500 100 억 581973 N N 2576 N 00 N
11 20250411 151036 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6840 40 2 0.59 539875010 81041 161.87 6600 6870 6500 8840 4760 6800 6661.75 2.91 0 21011 6980 6890 6730 6640 6480 6935 6685 100 2040 500 4890 10 1 20001230 1368 5.09 0.75 12 0.41 1344.00 9087.00 13950 20240717 -50.97 6190 20250409 10.50 9240 -25.97 20250217 6190 10.50 20250409 13950 -50.97 20240717 6190 10.50 20250409 6.36 Y 290550 500 100 억 581973 N N 1832 N 00 N
12 20250411 141034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 6750 -50 5 -0.74 421583830 63594 127.02 6600 6770 6500 8840 4760 6800 6629.30 2.91 0 8174 6980 6890 6730 6640 6480 6935 6685 100 2040 500 4890 10 1 20001230 1350 5.02 0.74 12 0.32 1344.00 9087.00 13950 20240717 -51.61 6190 20250409 9.05 9240 -26.95 20250217 6190 9.05 20250409 13950 -51.61 20240717 6190 9.05 20250409 6.36 Y 290550 500 100 억 581973 N N 1832 N 00 N