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
290670/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
20250414,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,390,2,3.75,154605330,14532,108.86,10320,10820,10320,13520,7280,10400,10638.96,1.81,0,3603,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,848,-5.38,1.32,12,0.18,-2005.00,8189.00,30300,20240402,-64.39,9390,20250409,14.91,19350,-44.24,20250115,9390,14.91,20250409,29800,-63.79,20240604,9390,14.91,20250409,2.17,Y,290670,500,39 억,,142121,N,N,94,N,00,N
20250414,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,390,2,3.75,135010670,12715,95.25,10320,10810,10320,13520,7280,10400,10618.22,1.81,0,3184,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,848,-5.38,1.32,12,0.16,-2005.00,8189.00,30300,20240402,-64.39,9390,20250409,14.91,19350,-44.24,20250115,9390,14.91,20250409,29800,-63.79,20240604,9390,14.91,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,350,2,3.37,118347010,11169,83.67,10320,10770,10320,13520,7280,10400,10596.03,1.81,0,2757,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,845,-5.36,1.31,12,0.14,-2005.00,8189.00,30300,20240402,-64.52,9390,20250409,14.48,19350,-44.44,20250115,9390,14.48,20250409,29800,-63.93,20240604,9390,14.48,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,290,2,2.79,81737210,7749,58.05,10320,10700,10320,13520,7280,10400,10548.10,1.81,0,1905,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,840,-5.33,1.31,12,0.10,-2005.00,8189.00,30300,20240402,-64.72,9390,20250409,13.84,19350,-44.75,20250115,9390,13.84,20250409,29800,-64.13,20240604,9390,13.84,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,190,2,1.83,64271890,6101,45.70,10320,10650,10320,13520,7280,10400,10534.65,1.81,0,1116,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,832,-5.28,1.29,12,0.08,-2005.00,8189.00,30300,20240402,-65.05,9390,20250409,12.78,19350,-45.27,20250115,9390,12.78,20250409,29800,-64.46,20240604,9390,12.78,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,130,2,1.25,50357780,4786,35.85,10320,10650,10320,13520,7280,10400,10521.89,1.81,0,429,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,827,-5.25,1.29,12,0.06,-2005.00,8189.00,30300,20240402,-65.25,9390,20250409,12.14,19350,-45.58,20250115,9390,12.14,20250409,29800,-64.66,20240604,9390,12.14,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,70,2,0.67,30304360,2890,21.65,10320,10650,10320,13520,7280,10400,10485.94,1.81,0,404,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,823,-5.22,1.28,12,0.04,-2005.00,8189.00,30300,20240402,-65.45,9390,20250409,11.50,19350,-45.89,20250115,9390,11.50,20250409,29800,-64.87,20240604,9390,11.50,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250414,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,200,2,1.92,14736620,1414,10.59,10320,10600,10320,13520,7280,10400,10421.94,1.81,0,491,10733,10566,10233,10066,9733,10650,10150,39,3120,500,7280,10,1,7857660,833,-5.29,1.29,12,0.02,-2005.00,8189.00,30300,20240402,-65.02,9390,20250409,12.89,19350,-45.22,20250115,9390,12.89,20250409,29800,-64.43,20240604,9390,12.89,20250409,2.17,Y,290670,500,39 억,,142121,N,N,71,N,00,N
20250411,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,260,2,2.56,134936650,13349,48.75,10140,10400,9900,13180,7100,10140,10108.33,1.77,0,2774,10526,10332,9976,9782,9426,10430,9880,39,3040,500,7090,10,1,7857660,817,-5.19,1.27,12,0.17,-2005.00,8189.00,30700,20240401,-66.12,9390,20250409,10.76,19350,-46.25,20250115,9390,10.76,20250409,29800,-65.10,20240604,9390,10.76,20250409,2.18,Y,290670,500,39 억,,139336,N,N,71,N,00,N
20250411,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10310,170,2,1.68,125417010,12429,45.39,10140,10320,9900,13180,7100,10140,10090.68,1.77,0,3111,10526,10332,9976,9782,9426,10430,9880,39,3040,500,7090,10,1,7857660,810,-5.14,1.26,12,0.16,-2005.00,8189.00,30700,20240401,-66.42,9390,20250409,9.80,19350,-46.72,20250115,9390,9.80,20250409,29800,-65.40,20240604,9390,9.80,20250409,2.18,Y,290670,500,39 억,,139336,N,N,201,N,00,N
20250411,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,80,2,0.79,114987740,11412,41.68,10140,10260,9900,13180,7100,10140,10076.04,1.77,0,2969,10526,10332,9976,9782,9426,10430,9880,39,3040,500,7090,10,1,7857660,803,-5.10,1.25,12,0.15,-2005.00,8189.00,30700,20240401,-66.71,9390,20250409,8.84,19350,-47.18,20250115,9390,8.84,20250409,29800,-65.70,20240604,9390,8.84,20250409,2.18,Y,290670,500,39 억,,139336,N,N,201,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 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 10790 390 2 3.75 154605330 14532 108.86 10320 10820 10320 13520 7280 10400 10638.96 1.81 0 3603 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 848 -5.38 1.32 12 0.18 -2005.00 8189.00 30300 20240402 -64.39 9390 20250409 14.91 19350 -44.24 20250115 9390 14.91 20250409 29800 -63.79 20240604 9390 14.91 20250409 2.17 Y 290670 500 39 억 142121 N N 94 N 00 N
3 20250414 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 10790 390 2 3.75 135010670 12715 95.25 10320 10810 10320 13520 7280 10400 10618.22 1.81 0 3184 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 848 -5.38 1.32 12 0.16 -2005.00 8189.00 30300 20240402 -64.39 9390 20250409 14.91 19350 -44.24 20250115 9390 14.91 20250409 29800 -63.79 20240604 9390 14.91 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
4 20250414 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 10750 350 2 3.37 118347010 11169 83.67 10320 10770 10320 13520 7280 10400 10596.03 1.81 0 2757 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 845 -5.36 1.31 12 0.14 -2005.00 8189.00 30300 20240402 -64.52 9390 20250409 14.48 19350 -44.44 20250115 9390 14.48 20250409 29800 -63.93 20240604 9390 14.48 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
5 20250414 131039 57 100.00 KOSDAQ 전기·전자 N N N N N 10690 290 2 2.79 81737210 7749 58.05 10320 10700 10320 13520 7280 10400 10548.10 1.81 0 1905 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 840 -5.33 1.31 12 0.10 -2005.00 8189.00 30300 20240402 -64.72 9390 20250409 13.84 19350 -44.75 20250115 9390 13.84 20250409 29800 -64.13 20240604 9390 13.84 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
6 20250414 121041 57 100.00 KOSDAQ 전기·전자 N N N N N 10590 190 2 1.83 64271890 6101 45.70 10320 10650 10320 13520 7280 10400 10534.65 1.81 0 1116 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 832 -5.28 1.29 12 0.08 -2005.00 8189.00 30300 20240402 -65.05 9390 20250409 12.78 19350 -45.27 20250115 9390 12.78 20250409 29800 -64.46 20240604 9390 12.78 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
7 20250414 111035 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 130 2 1.25 50357780 4786 35.85 10320 10650 10320 13520 7280 10400 10521.89 1.81 0 429 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 827 -5.25 1.29 12 0.06 -2005.00 8189.00 30300 20240402 -65.25 9390 20250409 12.14 19350 -45.58 20250115 9390 12.14 20250409 29800 -64.66 20240604 9390 12.14 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
8 20250414 101038 57 100.00 KOSDAQ 전기·전자 N N N N N 10470 70 2 0.67 30304360 2890 21.65 10320 10650 10320 13520 7280 10400 10485.94 1.81 0 404 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 823 -5.22 1.28 12 0.04 -2005.00 8189.00 30300 20240402 -65.45 9390 20250409 11.50 19350 -45.89 20250115 9390 11.50 20250409 29800 -64.87 20240604 9390 11.50 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
9 20250414 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 200 2 1.92 14736620 1414 10.59 10320 10600 10320 13520 7280 10400 10421.94 1.81 0 491 10733 10566 10233 10066 9733 10650 10150 39 3120 500 7280 10 1 7857660 833 -5.29 1.29 12 0.02 -2005.00 8189.00 30300 20240402 -65.02 9390 20250409 12.89 19350 -45.22 20250115 9390 12.89 20250409 29800 -64.43 20240604 9390 12.89 20250409 2.17 Y 290670 500 39 억 142121 N N 71 N 00 N
10 20250411 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 10400 260 2 2.56 134936650 13349 48.75 10140 10400 9900 13180 7100 10140 10108.33 1.77 0 2774 10526 10332 9976 9782 9426 10430 9880 39 3040 500 7090 10 1 7857660 817 -5.19 1.27 12 0.17 -2005.00 8189.00 30700 20240401 -66.12 9390 20250409 10.76 19350 -46.25 20250115 9390 10.76 20250409 29800 -65.10 20240604 9390 10.76 20250409 2.18 Y 290670 500 39 억 139336 N N 71 N 00 N
11 20250411 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 10310 170 2 1.68 125417010 12429 45.39 10140 10320 9900 13180 7100 10140 10090.68 1.77 0 3111 10526 10332 9976 9782 9426 10430 9880 39 3040 500 7090 10 1 7857660 810 -5.14 1.26 12 0.16 -2005.00 8189.00 30700 20240401 -66.42 9390 20250409 9.80 19350 -46.72 20250115 9390 9.80 20250409 29800 -65.40 20240604 9390 9.80 20250409 2.18 Y 290670 500 39 억 139336 N N 201 N 00 N
12 20250411 141035 57 100.00 KOSDAQ 전기·전자 N N N N N 10220 80 2 0.79 114987740 11412 41.68 10140 10260 9900 13180 7100 10140 10076.04 1.77 0 2969 10526 10332 9976 9782 9426 10430 9880 39 3040 500 7090 10 1 7857660 803 -5.10 1.25 12 0.15 -2005.00 8189.00 30700 20240401 -66.71 9390 20250409 8.84 19350 -47.18 20250115 9390 8.84 20250409 29800 -65.70 20240604 9390 8.84 20250409 2.18 Y 290670 500 39 억 139336 N N 201 N 00 N