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
294630/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
20250414,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,40,2,1.45,309227778,110736,129.34,2740,2815,2740,3590,1940,2765,2792.35,0.51,0,6090,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,673,-16.90,8.55,12,0.46,-166.00,328.00,6240,20240417,-55.05,2500,20250407,12.20,4200,-33.21,20250107,2500,12.20,20250407,6240,-55.05,20240417,2500,12.20,20250407,0.05,Y,294630,500,119 억,,122056,N,N,6658,N,00,N
20250414,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,40,2,1.45,294671397,105543,123.28,2740,2815,2740,3590,1940,2765,2791.96,0.51,0,4985,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,673,-16.90,8.55,12,0.44,-166.00,328.00,6240,20240417,-55.05,2500,20250407,12.20,4200,-33.21,20250107,2500,12.20,20250407,6240,-55.05,20240417,2500,12.20,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,45,2,1.63,273804027,98107,114.59,2740,2815,2740,3590,1940,2765,2790.87,0.51,0,3254,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,674,-16.93,8.57,12,0.41,-166.00,328.00,6240,20240417,-54.97,2500,20250407,12.40,4200,-33.10,20250107,2500,12.40,20250407,6240,-54.97,20240417,2500,12.40,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,131043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,225051352,80715,94.28,2740,2810,2740,3590,1940,2765,2788.22,0.51,0,6930,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,668,-16.78,8.49,12,0.34,-166.00,328.00,6240,20240417,-55.37,2500,20250407,11.40,4200,-33.69,20250107,2500,11.40,20250407,6240,-55.37,20240417,2500,11.40,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,121045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,199784882,71662,83.70,2740,2810,2740,3590,1940,2765,2787.88,0.51,0,8408,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,667,-16.75,8.48,12,0.30,-166.00,328.00,6240,20240417,-55.45,2500,20250407,11.20,4200,-33.81,20250107,2500,11.20,20250407,6240,-55.45,20240417,2500,11.20,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,111039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,178371632,63965,74.71,2740,2810,2740,3590,1940,2765,2788.58,0.51,0,6875,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,667,-16.75,8.48,12,0.27,-166.00,328.00,6240,20240417,-55.45,2500,20250407,11.20,4200,-33.81,20250107,2500,11.20,20250407,6240,-55.45,20240417,2500,11.20,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,101042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,137344912,49231,57.50,2740,2810,2740,3590,1940,2765,2789.81,0.51,0,8147,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,668,-16.78,8.49,12,0.21,-166.00,328.00,6240,20240417,-55.37,2500,20250407,11.40,4200,-33.69,20250107,2500,11.40,20250407,6240,-55.37,20240417,2500,11.40,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250414,091043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,31933175,11489,13.42,2740,2810,2740,3590,1940,2765,2779.46,0.51,0,1171,2895,2830,2715,2650,2535,2862,2682,120,825,500,2040,5,1,23979459,670,-16.84,8.52,12,0.05,-166.00,328.00,6240,20240417,-55.21,2500,20250407,11.80,4200,-33.45,20250107,2500,11.80,20250407,6240,-55.21,20240417,2500,11.80,20250407,0.05,Y,294630,500,119 억,,122056,N,N,2766,N,00,N
20250411,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,50,2,1.84,230824149,84623,61.63,2750,2780,2600,3525,1905,2715,2727.68,0.48,0,8345,2805,2760,2705,2660,2605,2732,2632,120,810,500,2000,5,1,23979459,663,-16.66,8.43,12,0.35,-166.00,328.00,6240,20240417,-55.69,2500,20250407,10.60,4200,-34.17,20250107,2500,10.60,20250407,6240,-55.69,20240417,2500,10.60,20250407,0.05,Y,294630,500,119 억,,114919,N,N,2766,N,00,N
20250411,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,60,2,2.21,218810274,80287,58.47,2750,2780,2600,3525,1905,2715,2725.35,0.48,0,10401,2805,2760,2705,2660,2605,2732,2632,120,810,500,2000,5,1,23979459,665,-16.72,8.46,12,0.33,-166.00,328.00,6240,20240417,-55.53,2500,20250407,11.00,4200,-33.93,20250107,2500,11.00,20250407,6240,-55.53,20240417,2500,11.00,20250407,0.05,Y,294630,500,119 억,,114919,N,N,7415,N,00,N
20250411,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,30,2,1.10,191231045,70283,51.19,2750,2780,2600,3525,1905,2715,2720.87,0.48,0,9071,2805,2760,2705,2660,2605,2732,2632,120,810,500,2000,5,1,23979459,658,-16.54,8.37,12,0.29,-166.00,328.00,6240,20240417,-56.01,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,6240,-56.01,20240417,2500,9.80,20250407,0.05,Y,294630,500,119 억,,114919,N,N,7415,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 161036 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 40 2 1.45 309227778 110736 129.34 2740 2815 2740 3590 1940 2765 2792.35 0.51 0 6090 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 673 -16.90 8.55 12 0.46 -166.00 328.00 6240 20240417 -55.05 2500 20250407 12.20 4200 -33.21 20250107 2500 12.20 20250407 6240 -55.05 20240417 2500 12.20 20250407 0.05 Y 294630 500 119 억 122056 N N 6658 N 00 N
3 20250414 151045 57 100.00 KOSDAQ 전기·전자 N N N N N 2805 40 2 1.45 294671397 105543 123.28 2740 2815 2740 3590 1940 2765 2791.96 0.51 0 4985 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 673 -16.90 8.55 12 0.44 -166.00 328.00 6240 20240417 -55.05 2500 20250407 12.20 4200 -33.21 20250107 2500 12.20 20250407 6240 -55.05 20240417 2500 12.20 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
4 20250414 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 45 2 1.63 273804027 98107 114.59 2740 2815 2740 3590 1940 2765 2790.87 0.51 0 3254 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 674 -16.93 8.57 12 0.41 -166.00 328.00 6240 20240417 -54.97 2500 20250407 12.40 4200 -33.10 20250107 2500 12.40 20250407 6240 -54.97 20240417 2500 12.40 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
5 20250414 131043 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 20 2 0.72 225051352 80715 94.28 2740 2810 2740 3590 1940 2765 2788.22 0.51 0 6930 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 668 -16.78 8.49 12 0.34 -166.00 328.00 6240 20240417 -55.37 2500 20250407 11.40 4200 -33.69 20250107 2500 11.40 20250407 6240 -55.37 20240417 2500 11.40 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
6 20250414 121045 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 199784882 71662 83.70 2740 2810 2740 3590 1940 2765 2787.88 0.51 0 8408 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 667 -16.75 8.48 12 0.30 -166.00 328.00 6240 20240417 -55.45 2500 20250407 11.20 4200 -33.81 20250107 2500 11.20 20250407 6240 -55.45 20240417 2500 11.20 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
7 20250414 111039 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 178371632 63965 74.71 2740 2810 2740 3590 1940 2765 2788.58 0.51 0 6875 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 667 -16.75 8.48 12 0.27 -166.00 328.00 6240 20240417 -55.45 2500 20250407 11.20 4200 -33.81 20250107 2500 11.20 20250407 6240 -55.45 20240417 2500 11.20 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
8 20250414 101042 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 20 2 0.72 137344912 49231 57.50 2740 2810 2740 3590 1940 2765 2789.81 0.51 0 8147 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 668 -16.78 8.49 12 0.21 -166.00 328.00 6240 20240417 -55.37 2500 20250407 11.40 4200 -33.69 20250107 2500 11.40 20250407 6240 -55.37 20240417 2500 11.40 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
9 20250414 091043 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 31933175 11489 13.42 2740 2810 2740 3590 1940 2765 2779.46 0.51 0 1171 2895 2830 2715 2650 2535 2862 2682 120 825 500 2040 5 1 23979459 670 -16.84 8.52 12 0.05 -166.00 328.00 6240 20240417 -55.21 2500 20250407 11.80 4200 -33.45 20250107 2500 11.80 20250407 6240 -55.21 20240417 2500 11.80 20250407 0.05 Y 294630 500 119 억 122056 N N 2766 N 00 N
10 20250411 161032 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 50 2 1.84 230824149 84623 61.63 2750 2780 2600 3525 1905 2715 2727.68 0.48 0 8345 2805 2760 2705 2660 2605 2732 2632 120 810 500 2000 5 1 23979459 663 -16.66 8.43 12 0.35 -166.00 328.00 6240 20240417 -55.69 2500 20250407 10.60 4200 -34.17 20250107 2500 10.60 20250407 6240 -55.69 20240417 2500 10.60 20250407 0.05 Y 294630 500 119 억 114919 N N 2766 N 00 N
11 20250411 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 60 2 2.21 218810274 80287 58.47 2750 2780 2600 3525 1905 2715 2725.35 0.48 0 10401 2805 2760 2705 2660 2605 2732 2632 120 810 500 2000 5 1 23979459 665 -16.72 8.46 12 0.33 -166.00 328.00 6240 20240417 -55.53 2500 20250407 11.00 4200 -33.93 20250107 2500 11.00 20250407 6240 -55.53 20240417 2500 11.00 20250407 0.05 Y 294630 500 119 억 114919 N N 7415 N 00 N
12 20250411 141039 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 30 2 1.10 191231045 70283 51.19 2750 2780 2600 3525 1905 2715 2720.87 0.48 0 9071 2805 2760 2705 2660 2605 2732 2632 120 810 500 2000 5 1 23979459 658 -16.54 8.37 12 0.29 -166.00 328.00 6240 20240417 -56.01 2500 20250407 9.80 4200 -34.64 20250107 2500 9.80 20250407 6240 -56.01 20240417 2500 9.80 20250407 0.05 Y 294630 500 119 억 114919 N N 7415 N 00 N