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
311320/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
20250414,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,180,2,2.55,168880420,23381,117.29,7030,7320,7030,9190,4950,7070,7222.98,0.83,0,3904,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,915,27.26,1.70,12,0.19,266.00,4267.00,13880,20240419,-47.77,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13880,-47.77,20240419,5900,22.88,20241206,1.70,Y,311320,500,63 억,,104841,N,N,133,N,00,N
20250414,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,170,2,2.40,164648700,22797,114.36,7030,7320,7030,9190,4950,7070,7222.38,0.83,0,3472,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,913,27.22,1.70,12,0.18,266.00,4267.00,13880,20240419,-47.84,5900,20241206,22.71,8750,-17.26,20250220,6500,11.38,20250203,13880,-47.84,20240419,5900,22.71,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,180,2,2.55,147003345,20359,102.13,7030,7320,7030,9190,4950,7070,7220.56,0.83,0,2456,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,915,27.26,1.70,12,0.16,266.00,4267.00,13880,20240419,-47.77,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13880,-47.77,20240419,5900,22.88,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,131059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,190,2,2.69,113503035,15714,78.83,7030,7320,7030,9190,4950,7070,7223.05,0.83,0,2192,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,916,27.29,1.70,12,0.12,266.00,4267.00,13880,20240419,-47.69,5900,20241206,23.05,8750,-17.03,20250220,6500,11.69,20250203,13880,-47.69,20240419,5900,23.05,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,180,2,2.55,95386125,13203,66.23,7030,7320,7030,9190,4950,7070,7224.58,0.83,0,980,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,915,27.26,1.70,12,0.10,266.00,4267.00,13880,20240419,-47.77,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13880,-47.77,20240419,5900,22.88,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,111055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,180,2,2.55,92696195,12830,64.36,7030,7320,7030,9190,4950,7070,7224.96,0.83,0,925,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,915,27.26,1.70,12,0.10,266.00,4267.00,13880,20240419,-47.77,5900,20241206,22.88,8750,-17.14,20250220,6500,11.54,20250203,13880,-47.77,20240419,5900,22.88,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,101058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,220,2,3.11,81208935,11242,56.40,7030,7320,7030,9190,4950,7070,7223.71,0.83,0,1889,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,920,27.41,1.71,12,0.09,266.00,4267.00,13880,20240419,-47.48,5900,20241206,23.56,8750,-16.69,20250220,6500,12.15,20250203,13880,-47.48,20240419,5900,23.56,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250414,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,130,2,1.84,22877825,3205,16.08,7030,7200,7030,9190,4950,7070,7138.17,0.83,0,1051,7236,7152,7036,6952,6836,7095,6895,63,2120,500,4800,10,1,12614560,908,27.07,1.69,12,0.03,266.00,4267.00,13880,20240419,-48.13,5900,20241206,22.03,8750,-17.71,20250220,6500,10.77,20250203,13880,-48.13,20240419,5900,22.03,20241206,1.70,Y,311320,500,63 억,,104841,N,N,373,N,00,N
20250411,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-50,5,-0.70,139658720,19903,56.91,7100,7120,6920,9250,4990,7120,7016.97,0.80,0,3303,7466,7292,7096,6922,6726,7380,7010,63,2130,500,4840,10,1,12614560,892,26.58,1.66,12,0.16,266.00,4267.00,13880,20240419,-49.06,5900,20241206,19.83,8750,-19.20,20250220,6500,8.77,20250203,13880,-49.06,20240419,5900,19.83,20241206,1.64,Y,311320,500,63 억,,101538,N,N,373,N,00,N
20250411,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-70,5,-0.98,131969650,18815,53.80,7100,7120,6920,9250,4990,7120,7014.07,0.80,0,3204,7466,7292,7096,6922,6726,7380,7010,63,2130,500,4840,10,1,12614560,889,26.50,1.65,12,0.15,266.00,4267.00,13880,20240419,-49.21,5900,20241206,19.49,8750,-19.43,20250220,6500,8.46,20250203,13880,-49.21,20240419,5900,19.49,20241206,1.64,Y,311320,500,63 억,,101538,N,N,280,N,00,N
20250411,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-110,5,-1.54,108788630,15521,44.38,7100,7120,6920,9250,4990,7120,7009.13,0.80,0,2444,7466,7292,7096,6922,6726,7380,7010,63,2130,500,4840,10,1,12614560,884,26.35,1.64,12,0.12,266.00,4267.00,13880,20240419,-49.50,5900,20241206,18.81,8750,-19.89,20250220,6500,7.85,20250203,13880,-49.50,20240419,5900,18.81,20241206,1.64,Y,311320,500,63 억,,101538,N,N,280,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 161052 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 180 2 2.55 168880420 23381 117.29 7030 7320 7030 9190 4950 7070 7222.98 0.83 0 3904 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 915 27.26 1.70 12 0.19 266.00 4267.00 13880 20240419 -47.77 5900 20241206 22.88 8750 -17.14 20250220 6500 11.54 20250203 13880 -47.77 20240419 5900 22.88 20241206 1.70 Y 311320 500 63 억 104841 N N 133 N 00 N
3 20250414 151101 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 170 2 2.40 164648700 22797 114.36 7030 7320 7030 9190 4950 7070 7222.38 0.83 0 3472 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 913 27.22 1.70 12 0.18 266.00 4267.00 13880 20240419 -47.84 5900 20241206 22.71 8750 -17.26 20250220 6500 11.38 20250203 13880 -47.84 20240419 5900 22.71 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
4 20250414 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 180 2 2.55 147003345 20359 102.13 7030 7320 7030 9190 4950 7070 7220.56 0.83 0 2456 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 915 27.26 1.70 12 0.16 266.00 4267.00 13880 20240419 -47.77 5900 20241206 22.88 8750 -17.14 20250220 6500 11.54 20250203 13880 -47.77 20240419 5900 22.88 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
5 20250414 131059 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 190 2 2.69 113503035 15714 78.83 7030 7320 7030 9190 4950 7070 7223.05 0.83 0 2192 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 916 27.29 1.70 12 0.12 266.00 4267.00 13880 20240419 -47.69 5900 20241206 23.05 8750 -17.03 20250220 6500 11.69 20250203 13880 -47.69 20240419 5900 23.05 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
6 20250414 121101 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 180 2 2.55 95386125 13203 66.23 7030 7320 7030 9190 4950 7070 7224.58 0.83 0 980 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 915 27.26 1.70 12 0.10 266.00 4267.00 13880 20240419 -47.77 5900 20241206 22.88 8750 -17.14 20250220 6500 11.54 20250203 13880 -47.77 20240419 5900 22.88 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
7 20250414 111055 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 180 2 2.55 92696195 12830 64.36 7030 7320 7030 9190 4950 7070 7224.96 0.83 0 925 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 915 27.26 1.70 12 0.10 266.00 4267.00 13880 20240419 -47.77 5900 20241206 22.88 8750 -17.14 20250220 6500 11.54 20250203 13880 -47.77 20240419 5900 22.88 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
8 20250414 101058 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 220 2 3.11 81208935 11242 56.40 7030 7320 7030 9190 4950 7070 7223.71 0.83 0 1889 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 920 27.41 1.71 12 0.09 266.00 4267.00 13880 20240419 -47.48 5900 20241206 23.56 8750 -16.69 20250220 6500 12.15 20250203 13880 -47.48 20240419 5900 23.56 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
9 20250414 091059 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 130 2 1.84 22877825 3205 16.08 7030 7200 7030 9190 4950 7070 7138.17 0.83 0 1051 7236 7152 7036 6952 6836 7095 6895 63 2120 500 4800 10 1 12614560 908 27.07 1.69 12 0.03 266.00 4267.00 13880 20240419 -48.13 5900 20241206 22.03 8750 -17.71 20250220 6500 10.77 20250203 13880 -48.13 20240419 5900 22.03 20241206 1.70 Y 311320 500 63 억 104841 N N 373 N 00 N
10 20250411 161047 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -50 5 -0.70 139658720 19903 56.91 7100 7120 6920 9250 4990 7120 7016.97 0.80 0 3303 7466 7292 7096 6922 6726 7380 7010 63 2130 500 4840 10 1 12614560 892 26.58 1.66 12 0.16 266.00 4267.00 13880 20240419 -49.06 5900 20241206 19.83 8750 -19.20 20250220 6500 8.77 20250203 13880 -49.06 20240419 5900 19.83 20241206 1.64 Y 311320 500 63 억 101538 N N 373 N 00 N
11 20250411 151057 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -70 5 -0.98 131969650 18815 53.80 7100 7120 6920 9250 4990 7120 7014.07 0.80 0 3204 7466 7292 7096 6922 6726 7380 7010 63 2130 500 4840 10 1 12614560 889 26.50 1.65 12 0.15 266.00 4267.00 13880 20240419 -49.21 5900 20241206 19.49 8750 -19.43 20250220 6500 8.46 20250203 13880 -49.21 20240419 5900 19.49 20241206 1.64 Y 311320 500 63 억 101538 N N 280 N 00 N
12 20250411 141055 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 -110 5 -1.54 108788630 15521 44.38 7100 7120 6920 9250 4990 7120 7009.13 0.80 0 2444 7466 7292 7096 6922 6726 7380 7010 63 2130 500 4840 10 1 12614560 884 26.35 1.64 12 0.12 266.00 4267.00 13880 20240419 -49.50 5900 20241206 18.81 8750 -19.89 20250220 6500 7.85 20250203 13880 -49.50 20240419 5900 18.81 20241206 1.64 Y 311320 500 63 억 101538 N N 280 N 00 N