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
290740/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
20250414,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-10,5,-0.18,7536570,1344,58.61,5650,5690,5550,7410,3990,5700,5607.57,0.45,0,-32,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,573,38.45,0.75,12,0.01,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45412,N,N,22,N,00,N
20250414,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-10,5,-0.18,7417080,1323,57.70,5650,5690,5550,7410,3990,5700,5606.26,0.45,0,-32,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,573,38.45,0.75,12,0.01,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-50,5,-0.88,6155420,1100,47.97,5650,5650,5550,7410,3990,5700,5595.84,0.45,0,-30,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,569,38.18,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-70,5,-1.23,4489100,802,34.98,5650,5650,5550,7410,3990,5700,5597.38,0.45,0,-20,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,567,38.04,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.61,4565,20241209,23.33,6580,-14.44,20250306,4950,13.74,20250106,8480,-33.61,20240517,4565,23.33,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,121042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-100,5,-1.75,4141660,740,32.27,5650,5650,5550,7410,3990,5700,5596.84,0.45,0,-15,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,564,37.84,0.74,12,0.01,148.00,7556.00,8480,20240517,-33.96,4565,20241209,22.67,6580,-14.89,20250306,4950,13.13,20250106,8480,-33.96,20240517,4565,22.67,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-70,5,-1.23,2882180,514,22.42,5650,5650,5580,7410,3990,5700,5607.35,0.45,0,-11,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,567,38.04,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.61,4565,20241209,23.33,6580,-14.44,20250306,4950,13.74,20250106,8480,-33.61,20240517,4565,23.33,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-60,5,-1.05,1421180,253,11.03,5650,5650,5600,7410,3990,5700,5617.31,0.45,0,-4,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,568,38.11,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.49,4565,20241209,23.55,6580,-14.29,20250306,4950,13.94,20250106,8480,-33.49,20240517,4565,23.55,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250414,091040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-80,5,-1.40,11270,2,0.09,5650,5650,5620,7410,3990,5700,5635.00,0.45,0,-1,5853,5776,5653,5576,5453,5815,5615,50,1710,500,3990,10,1,10065011,566,37.97,0.74,12,0.00,148.00,7556.00,8480,20240517,-33.73,4565,20241209,23.11,6580,-14.59,20250306,4950,13.54,20250106,8480,-33.73,20240517,4565,23.11,20241209,0.66,Y,290740,500,50 억,,45412,N,N,46,N,00,N
20250411,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,0,3,0.00,12872830,2293,59.68,5650,5730,5530,7410,3990,5700,5613.97,0.45,0,-54,5886,5792,5656,5562,5426,5840,5610,50,1710,500,3990,10,1,10065011,574,38.51,0.75,12,0.02,148.00,7556.00,8480,20240517,-32.78,4565,20241209,24.86,6580,-13.37,20250306,4950,15.15,20250106,8480,-32.78,20240517,4565,24.86,20241209,0.66,Y,290740,500,50 억,,45466,N,N,46,N,00,N
20250411,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,12086250,2155,56.09,5650,5730,5530,7410,3990,5700,5608.47,0.45,0,-48,5886,5792,5656,5562,5426,5840,5610,50,1710,500,3990,10,1,10065011,572,38.38,0.75,12,0.02,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45466,N,N,36,N,00,N
20250411,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-20,5,-0.35,9138590,1636,42.58,5650,5730,5530,7410,3990,5700,5585.94,0.45,0,-43,5886,5792,5656,5562,5426,5840,5610,50,1710,500,3990,10,1,10065011,572,38.38,0.75,12,0.02,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45466,N,N,36,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 161033 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -10 5 -0.18 7536570 1344 58.61 5650 5690 5550 7410 3990 5700 5607.57 0.45 0 -32 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 573 38.45 0.75 12 0.01 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45412 N N 22 N 00 N
3 20250414 151042 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -10 5 -0.18 7417080 1323 57.70 5650 5690 5550 7410 3990 5700 5606.26 0.45 0 -32 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 573 38.45 0.75 12 0.01 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
4 20250414 141042 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 -50 5 -0.88 6155420 1100 47.97 5650 5650 5550 7410 3990 5700 5595.84 0.45 0 -30 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 569 38.18 0.75 12 0.01 148.00 7556.00 8480 20240517 -33.37 4565 20241209 23.77 6580 -14.13 20250306 4950 14.14 20250106 8480 -33.37 20240517 4565 23.77 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
5 20250414 131039 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 -70 5 -1.23 4489100 802 34.98 5650 5650 5550 7410 3990 5700 5597.38 0.45 0 -20 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 567 38.04 0.75 12 0.01 148.00 7556.00 8480 20240517 -33.61 4565 20241209 23.33 6580 -14.44 20250306 4950 13.74 20250106 8480 -33.61 20240517 4565 23.33 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
6 20250414 121042 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -100 5 -1.75 4141660 740 32.27 5650 5650 5550 7410 3990 5700 5596.84 0.45 0 -15 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 564 37.84 0.74 12 0.01 148.00 7556.00 8480 20240517 -33.96 4565 20241209 22.67 6580 -14.89 20250306 4950 13.13 20250106 8480 -33.96 20240517 4565 22.67 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
7 20250414 111036 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 -70 5 -1.23 2882180 514 22.42 5650 5650 5580 7410 3990 5700 5607.35 0.45 0 -11 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 567 38.04 0.75 12 0.01 148.00 7556.00 8480 20240517 -33.61 4565 20241209 23.33 6580 -14.44 20250306 4950 13.74 20250106 8480 -33.61 20240517 4565 23.33 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
8 20250414 101039 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 -60 5 -1.05 1421180 253 11.03 5650 5650 5600 7410 3990 5700 5617.31 0.45 0 -4 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 568 38.11 0.75 12 0.00 148.00 7556.00 8480 20240517 -33.49 4565 20241209 23.55 6580 -14.29 20250306 4950 13.94 20250106 8480 -33.49 20240517 4565 23.55 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
9 20250414 091040 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 -80 5 -1.40 11270 2 0.09 5650 5650 5620 7410 3990 5700 5635.00 0.45 0 -1 5853 5776 5653 5576 5453 5815 5615 50 1710 500 3990 10 1 10065011 566 37.97 0.74 12 0.00 148.00 7556.00 8480 20240517 -33.73 4565 20241209 23.11 6580 -14.59 20250306 4950 13.54 20250106 8480 -33.73 20240517 4565 23.11 20241209 0.66 Y 290740 500 50 억 45412 N N 46 N 00 N
10 20250411 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 0 3 0.00 12872830 2293 59.68 5650 5730 5530 7410 3990 5700 5613.97 0.45 0 -54 5886 5792 5656 5562 5426 5840 5610 50 1710 500 3990 10 1 10065011 574 38.51 0.75 12 0.02 148.00 7556.00 8480 20240517 -32.78 4565 20241209 24.86 6580 -13.37 20250306 4950 15.15 20250106 8480 -32.78 20240517 4565 24.86 20241209 0.66 Y 290740 500 50 억 45466 N N 46 N 00 N
11 20250411 151038 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -20 5 -0.35 12086250 2155 56.09 5650 5730 5530 7410 3990 5700 5608.47 0.45 0 -48 5886 5792 5656 5562 5426 5840 5610 50 1710 500 3990 10 1 10065011 572 38.38 0.75 12 0.02 148.00 7556.00 8480 20240517 -33.02 4565 20241209 24.42 6580 -13.68 20250306 4950 14.75 20250106 8480 -33.02 20240517 4565 24.42 20241209 0.66 Y 290740 500 50 억 45466 N N 36 N 00 N
12 20250411 141036 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 -20 5 -0.35 9138590 1636 42.58 5650 5730 5530 7410 3990 5700 5585.94 0.45 0 -43 5886 5792 5656 5562 5426 5840 5610 50 1710 500 3990 10 1 10065011 572 38.38 0.75 12 0.02 148.00 7556.00 8480 20240517 -33.02 4565 20241209 24.42 6580 -13.68 20250306 4950 14.75 20250106 8480 -33.02 20240517 4565 24.42 20241209 0.66 Y 290740 500 50 억 45466 N N 36 N 00 N