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
297570/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
20250414,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-19,5,-2.59,192054949,264730,148.99,741,755,711,954,514,734,725.47,0.59,0,7662,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,248,-59.58,0.61,12,0.76,-12.00,1166.00,1380,20240402,-48.19,575,20250327,24.35,1124,-36.39,20250402,575,24.35,20250327,1361,-47.47,20240523,575,24.35,20250327,0.04,Y,297570,100,34 억,,204122,N,N,2478,N,00,N
20250414,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,180212670,248185,139.67,741,755,711,954,514,734,726.12,0.59,0,7895,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,249,-60.00,0.62,12,0.72,-12.00,1166.00,1380,20240402,-47.83,575,20250327,25.22,1124,-35.94,20250402,575,25.22,20250327,1361,-47.10,20240523,575,25.22,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,161383085,222019,124.95,741,755,711,954,514,734,726.89,0.59,0,5485,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,249,-60.00,0.62,12,0.64,-12.00,1166.00,1380,20240402,-47.83,575,20250327,25.22,1124,-35.94,20250402,575,25.22,20250327,1361,-47.10,20240523,575,25.22,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,131045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-14,5,-1.91,135659209,186273,104.83,741,755,711,954,514,734,728.28,0.59,0,7202,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,249,-60.00,0.62,12,0.54,-12.00,1166.00,1380,20240402,-47.83,575,20250327,25.22,1124,-35.94,20250402,575,25.22,20250327,1361,-47.10,20240523,575,25.22,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,121047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,727,-7,5,-0.95,69743612,94576,53.23,741,755,727,954,514,734,737.43,0.59,0,8530,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,252,-60.58,0.62,12,0.27,-12.00,1166.00,1380,20240402,-47.32,575,20250327,26.43,1124,-35.32,20250402,575,26.43,20250327,1361,-46.58,20240523,575,26.43,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,741,7,2,0.95,46983142,63596,35.79,741,755,734,954,514,734,738.78,0.59,0,10610,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,257,-61.75,0.64,12,0.18,-12.00,1166.00,1380,20240402,-46.30,575,20250327,28.87,1124,-34.07,20250402,575,28.87,20250327,1361,-45.55,20240523,575,28.87,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,101044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,738,4,2,0.54,19381034,26179,14.73,741,755,736,954,514,734,740.33,0.59,0,-2465,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,256,-61.50,0.63,12,0.08,-12.00,1166.00,1380,20240402,-46.52,575,20250327,28.35,1124,-34.34,20250402,575,28.35,20250327,1361,-45.78,20240523,575,28.35,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250414,091045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,739,5,2,0.68,6136431,8256,4.65,741,755,739,954,514,734,743.27,0.59,0,-593,786,759,741,714,696,751,706,35,220,100,460,1,1,34621218,256,-61.58,0.63,12,0.02,-12.00,1166.00,1380,20240402,-46.45,575,20250327,28.52,1124,-34.25,20250402,575,28.52,20250327,1361,-45.70,20240523,575,28.52,20250327,0.04,Y,297570,100,34 억,,204122,N,N,8488,N,00,N
20250411,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-10,5,-1.34,130687693,177682,74.93,744,768,723,967,521,744,735.51,0.61,0,-7558,803,773,743,713,683,788,728,35,223,100,470,1,1,34621218,254,-61.17,0.63,12,0.51,-12.00,1166.00,1380,20240402,-46.81,575,20250327,27.65,1124,-34.70,20250402,575,27.65,20250327,1361,-46.07,20240523,575,27.65,20250327,0.04,Y,297570,100,34 억,,211621,N,N,8488,N,00,N
20250411,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,737,-7,5,-0.94,122583521,166651,70.28,744,768,723,967,521,744,735.57,0.61,0,-8736,803,773,743,713,683,788,728,35,223,100,470,1,1,34621218,255,-61.42,0.63,12,0.48,-12.00,1166.00,1380,20240402,-46.59,575,20250327,28.17,1124,-34.43,20250402,575,28.17,20250327,1361,-45.85,20240523,575,28.17,20250327,0.04,Y,297570,100,34 억,,211621,N,N,0,N,00,N
20250411,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,734,-10,5,-1.34,109590015,149042,62.85,744,768,723,967,521,744,735.30,0.61,0,-5423,803,773,743,713,683,788,728,35,223,100,470,1,1,34621218,254,-61.17,0.63,12,0.43,-12.00,1166.00,1380,20240402,-46.81,575,20250327,27.65,1124,-34.70,20250402,575,27.65,20250327,1361,-46.07,20240523,575,27.65,20250327,0.04,Y,297570,100,34 억,,211621,N,N,0,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 161038 57 100.00 KOSDAQ 전기·전자 N N N N N 715 -19 5 -2.59 192054949 264730 148.99 741 755 711 954 514 734 725.47 0.59 0 7662 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 248 -59.58 0.61 12 0.76 -12.00 1166.00 1380 20240402 -48.19 575 20250327 24.35 1124 -36.39 20250402 575 24.35 20250327 1361 -47.47 20240523 575 24.35 20250327 0.04 Y 297570 100 34 억 204122 N N 2478 N 00 N
3 20250414 151047 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 180212670 248185 139.67 741 755 711 954 514 734 726.12 0.59 0 7895 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 249 -60.00 0.62 12 0.72 -12.00 1166.00 1380 20240402 -47.83 575 20250327 25.22 1124 -35.94 20250402 575 25.22 20250327 1361 -47.10 20240523 575 25.22 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
4 20250414 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 161383085 222019 124.95 741 755 711 954 514 734 726.89 0.59 0 5485 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 249 -60.00 0.62 12 0.64 -12.00 1166.00 1380 20240402 -47.83 575 20250327 25.22 1124 -35.94 20250402 575 25.22 20250327 1361 -47.10 20240523 575 25.22 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
5 20250414 131045 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -14 5 -1.91 135659209 186273 104.83 741 755 711 954 514 734 728.28 0.59 0 7202 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 249 -60.00 0.62 12 0.54 -12.00 1166.00 1380 20240402 -47.83 575 20250327 25.22 1124 -35.94 20250402 575 25.22 20250327 1361 -47.10 20240523 575 25.22 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
6 20250414 121047 57 100.00 KOSDAQ 전기·전자 N N N N N 727 -7 5 -0.95 69743612 94576 53.23 741 755 727 954 514 734 737.43 0.59 0 8530 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 252 -60.58 0.62 12 0.27 -12.00 1166.00 1380 20240402 -47.32 575 20250327 26.43 1124 -35.32 20250402 575 26.43 20250327 1361 -46.58 20240523 575 26.43 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
7 20250414 111041 57 100.00 KOSDAQ 전기·전자 N N N N N 741 7 2 0.95 46983142 63596 35.79 741 755 734 954 514 734 738.78 0.59 0 10610 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 257 -61.75 0.64 12 0.18 -12.00 1166.00 1380 20240402 -46.30 575 20250327 28.87 1124 -34.07 20250402 575 28.87 20250327 1361 -45.55 20240523 575 28.87 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
8 20250414 101044 57 100.00 KOSDAQ 전기·전자 N N N N N 738 4 2 0.54 19381034 26179 14.73 741 755 736 954 514 734 740.33 0.59 0 -2465 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 256 -61.50 0.63 12 0.08 -12.00 1166.00 1380 20240402 -46.52 575 20250327 28.35 1124 -34.34 20250402 575 28.35 20250327 1361 -45.78 20240523 575 28.35 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
9 20250414 091045 57 100.00 KOSDAQ 전기·전자 N N N N N 739 5 2 0.68 6136431 8256 4.65 741 755 739 954 514 734 743.27 0.59 0 -593 786 759 741 714 696 751 706 35 220 100 460 1 1 34621218 256 -61.58 0.63 12 0.02 -12.00 1166.00 1380 20240402 -46.45 575 20250327 28.52 1124 -34.25 20250402 575 28.52 20250327 1361 -45.70 20240523 575 28.52 20250327 0.04 Y 297570 100 34 억 204122 N N 8488 N 00 N
10 20250411 161033 57 100.00 KOSDAQ 전기·전자 N N N N N 734 -10 5 -1.34 130687693 177682 74.93 744 768 723 967 521 744 735.51 0.61 0 -7558 803 773 743 713 683 788 728 35 223 100 470 1 1 34621218 254 -61.17 0.63 12 0.51 -12.00 1166.00 1380 20240402 -46.81 575 20250327 27.65 1124 -34.70 20250402 575 27.65 20250327 1361 -46.07 20240523 575 27.65 20250327 0.04 Y 297570 100 34 억 211621 N N 8488 N 00 N
11 20250411 151043 57 100.00 KOSDAQ 전기·전자 N N N N N 737 -7 5 -0.94 122583521 166651 70.28 744 768 723 967 521 744 735.57 0.61 0 -8736 803 773 743 713 683 788 728 35 223 100 470 1 1 34621218 255 -61.42 0.63 12 0.48 -12.00 1166.00 1380 20240402 -46.59 575 20250327 28.17 1124 -34.43 20250402 575 28.17 20250327 1361 -45.85 20240523 575 28.17 20250327 0.04 Y 297570 100 34 억 211621 N N 0 N 00 N
12 20250411 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 734 -10 5 -1.34 109590015 149042 62.85 744 768 723 967 521 744 735.30 0.61 0 -5423 803 773 743 713 683 788 728 35 223 100 470 1 1 34621218 254 -61.17 0.63 12 0.43 -12.00 1166.00 1380 20240402 -46.81 575 20250327 27.65 1124 -34.70 20250402 575 27.65 20250327 1361 -46.07 20240523 575 27.65 20250327 0.04 Y 297570 100 34 억 211621 N N 0 N 00 N