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
307180/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
20250414,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-5,5,-0.18,199912215,70260,29.44,2810,2885,2795,3690,1990,2840,2845.35,1.76,0,15037,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,784,177.19,6.41,12,0.25,16.00,442.00,3925,20240827,-27.77,2405,20241209,17.88,3215,-11.82,20250122,2520,12.50,20250409,3925,-27.77,20240827,2405,17.88,20241209,0.10,Y,307180,100,27 억,,485611,N,N,299,N,00,N
20250414,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,35,2,1.23,185106120,65064,27.27,2810,2875,2795,3690,1990,2840,2844.99,1.76,0,14993,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,795,179.69,6.50,12,0.24,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,0,3,0.00,177286945,62327,26.12,2810,2875,2795,3690,1990,2840,2844.46,1.76,0,13983,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,785,177.50,6.43,12,0.23,16.00,442.00,3925,20240827,-27.64,2405,20241209,18.09,3215,-11.66,20250122,2520,12.70,20250409,3925,-27.64,20240827,2405,18.09,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,131054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,25,2,0.88,146574580,51570,21.61,2810,2875,2795,3690,1990,2840,2842.25,1.76,0,12071,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,792,179.06,6.48,12,0.19,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,30,2,1.06,131625485,46345,19.42,2810,2870,2795,3690,1990,2840,2840.12,1.76,0,9916,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,794,179.38,6.49,12,0.17,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,10,2,0.35,102459330,36128,15.14,2810,2870,2795,3690,1990,2840,2836.01,1.76,0,4715,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,788,178.12,6.45,12,0.13,16.00,442.00,3925,20240827,-27.39,2405,20241209,18.50,3215,-11.35,20250122,2520,13.10,20250409,3925,-27.39,20240827,2405,18.50,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-30,5,-1.06,85484055,30157,12.64,2810,2870,2795,3690,1990,2840,2834.63,1.76,0,5210,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,777,175.62,6.36,12,0.11,16.00,442.00,3925,20240827,-28.41,2405,20241209,16.84,3215,-12.60,20250122,2520,11.51,20250409,3925,-28.41,20240827,2405,16.84,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250414,091054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,5,2,0.18,23382920,8257,3.46,2810,2870,2810,3690,1990,2840,2831.89,1.76,0,684,3026,2932,2806,2712,2586,2980,2760,28,850,100,1980,5,1,27653173,787,177.81,6.44,12,0.03,16.00,442.00,3925,20240827,-27.52,2405,20241209,18.30,3215,-11.51,20250122,2520,12.90,20250409,3925,-27.52,20240827,2405,18.30,20241209,0.10,Y,307180,100,27 억,,485611,N,N,1498,N,00,N
20250411,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,160,2,5.97,657704889,233223,363.03,2680,2900,2680,3480,1880,2680,2820.07,1.62,0,37048,2770,2725,2655,2610,2540,2747,2632,28,800,100,1870,5,1,27653173,785,177.50,6.43,12,0.84,16.00,442.00,3925,20240827,-27.64,2405,20241209,18.09,3215,-11.66,20250122,2520,12.70,20250409,3925,-27.64,20240827,2405,18.09,20241209,0.10,Y,307180,100,27 억,,449317,N,N,1498,N,00,N
20250411,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,160,2,5.97,650637699,230739,359.17,2680,2900,2680,3480,1880,2680,2819.80,1.62,0,37063,2770,2725,2655,2610,2540,2747,2632,28,800,100,1870,5,1,27653173,785,177.50,6.43,12,0.83,16.00,442.00,3925,20240827,-27.64,2405,20241209,18.09,3215,-11.66,20250122,2520,12.70,20250409,3925,-27.64,20240827,2405,18.09,20241209,0.10,Y,307180,100,27 억,,449317,N,N,471,N,00,N
20250411,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,170,2,6.34,449954784,160652,250.07,2680,2860,2680,3480,1880,2680,2800.80,1.62,0,45118,2770,2725,2655,2610,2540,2747,2632,28,800,100,1870,5,1,27653173,788,178.12,6.45,12,0.58,16.00,442.00,3925,20240827,-27.39,2405,20241209,18.50,3215,-11.35,20250122,2520,13.10,20250409,3925,-27.39,20240827,2405,18.50,20241209,0.10,Y,307180,100,27 억,,449317,N,N,471,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 161047 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -5 5 -0.18 199912215 70260 29.44 2810 2885 2795 3690 1990 2840 2845.35 1.76 0 15037 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 784 177.19 6.41 12 0.25 16.00 442.00 3925 20240827 -27.77 2405 20241209 17.88 3215 -11.82 20250122 2520 12.50 20250409 3925 -27.77 20240827 2405 17.88 20241209 0.10 Y 307180 100 27 억 485611 N N 299 N 00 N
3 20250414 151057 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 35 2 1.23 185106120 65064 27.27 2810 2875 2795 3690 1990 2840 2844.99 1.76 0 14993 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 795 179.69 6.50 12 0.24 16.00 442.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2520 14.09 20250409 3925 -26.75 20240827 2405 19.54 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
4 20250414 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 0 3 0.00 177286945 62327 26.12 2810 2875 2795 3690 1990 2840 2844.46 1.76 0 13983 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 785 177.50 6.43 12 0.23 16.00 442.00 3925 20240827 -27.64 2405 20241209 18.09 3215 -11.66 20250122 2520 12.70 20250409 3925 -27.64 20240827 2405 18.09 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
5 20250414 131054 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 25 2 0.88 146574580 51570 21.61 2810 2875 2795 3690 1990 2840 2842.25 1.76 0 12071 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 792 179.06 6.48 12 0.19 16.00 442.00 3925 20240827 -27.01 2405 20241209 19.13 3215 -10.89 20250122 2520 13.69 20250409 3925 -27.01 20240827 2405 19.13 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
6 20250414 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 30 2 1.06 131625485 46345 19.42 2810 2870 2795 3690 1990 2840 2840.12 1.76 0 9916 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 794 179.38 6.49 12 0.17 16.00 442.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2520 13.89 20250409 3925 -26.88 20240827 2405 19.33 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
7 20250414 111051 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 10 2 0.35 102459330 36128 15.14 2810 2870 2795 3690 1990 2840 2836.01 1.76 0 4715 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 788 178.12 6.45 12 0.13 16.00 442.00 3925 20240827 -27.39 2405 20241209 18.50 3215 -11.35 20250122 2520 13.10 20250409 3925 -27.39 20240827 2405 18.50 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
8 20250414 101053 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -30 5 -1.06 85484055 30157 12.64 2810 2870 2795 3690 1990 2840 2834.63 1.76 0 5210 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 777 175.62 6.36 12 0.11 16.00 442.00 3925 20240827 -28.41 2405 20241209 16.84 3215 -12.60 20250122 2520 11.51 20250409 3925 -28.41 20240827 2405 16.84 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
9 20250414 091054 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 5 2 0.18 23382920 8257 3.46 2810 2870 2810 3690 1990 2840 2831.89 1.76 0 684 3026 2932 2806 2712 2586 2980 2760 28 850 100 1980 5 1 27653173 787 177.81 6.44 12 0.03 16.00 442.00 3925 20240827 -27.52 2405 20241209 18.30 3215 -11.51 20250122 2520 12.90 20250409 3925 -27.52 20240827 2405 18.30 20241209 0.10 Y 307180 100 27 억 485611 N N 1498 N 00 N
10 20250411 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 160 2 5.97 657704889 233223 363.03 2680 2900 2680 3480 1880 2680 2820.07 1.62 0 37048 2770 2725 2655 2610 2540 2747 2632 28 800 100 1870 5 1 27653173 785 177.50 6.43 12 0.84 16.00 442.00 3925 20240827 -27.64 2405 20241209 18.09 3215 -11.66 20250122 2520 12.70 20250409 3925 -27.64 20240827 2405 18.09 20241209 0.10 Y 307180 100 27 억 449317 N N 1498 N 00 N
11 20250411 151052 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 160 2 5.97 650637699 230739 359.17 2680 2900 2680 3480 1880 2680 2819.80 1.62 0 37063 2770 2725 2655 2610 2540 2747 2632 28 800 100 1870 5 1 27653173 785 177.50 6.43 12 0.83 16.00 442.00 3925 20240827 -27.64 2405 20241209 18.09 3215 -11.66 20250122 2520 12.70 20250409 3925 -27.64 20240827 2405 18.09 20241209 0.10 Y 307180 100 27 억 449317 N N 471 N 00 N
12 20250411 141051 57 100.00 KOSDAQ 전기·전자 N N N N N 2850 170 2 6.34 449954784 160652 250.07 2680 2860 2680 3480 1880 2680 2800.80 1.62 0 45118 2770 2725 2655 2610 2540 2747 2632 28 800 100 1870 5 1 27653173 788 178.12 6.45 12 0.58 16.00 442.00 3925 20240827 -27.39 2405 20241209 18.50 3215 -11.35 20250122 2520 13.10 20250409 3925 -27.39 20240827 2405 18.50 20241209 0.10 Y 307180 100 27 억 449317 N N 471 N 00 N