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
312610/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
20250414,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,40,2,3.45,36360874,30412,71.23,1161,1250,1161,1508,812,1160,1195.60,0.80,0,3069,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,243,-4.33,0.42,12,0.15,-277.00,2830.00,2625,20250117,-54.29,1061,20241209,13.10,2625,-54.29,20250117,1100,9.09,20250409,2625,-54.29,20250117,1061,13.10,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1195,35,2,3.02,34472945,28838,67.54,1161,1250,1161,1508,812,1160,1195.40,0.80,0,3285,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,242,-4.31,0.42,12,0.14,-277.00,2830.00,2625,20250117,-54.48,1061,20241209,12.63,2625,-54.48,20250117,1100,8.64,20250409,2625,-54.48,20250117,1061,12.63,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,24,2,2.07,33559325,28070,65.74,1161,1250,1161,1508,812,1160,1195.56,0.80,0,3761,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,240,-4.27,0.42,12,0.14,-277.00,2830.00,2625,20250117,-54.90,1061,20241209,11.59,2625,-54.90,20250117,1100,7.64,20250409,2625,-54.90,20250117,1061,11.59,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1187,27,2,2.33,31840568,26619,62.34,1161,1250,1161,1508,812,1160,1196.16,0.80,0,3664,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,240,-4.29,0.42,12,0.13,-277.00,2830.00,2625,20250117,-54.78,1061,20241209,11.88,2625,-54.78,20250117,1100,7.91,20250409,2625,-54.78,20250117,1061,11.88,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,121102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,33,2,2.84,7506761,6330,14.83,1161,1195,1161,1508,812,1160,1185.90,0.80,0,182,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,242,-4.31,0.42,12,0.03,-277.00,2830.00,2625,20250117,-54.55,1061,20241209,12.44,2625,-54.55,20250117,1100,8.45,20250409,2625,-54.55,20250117,1061,12.44,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,111056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1179,19,2,1.64,5733142,4824,11.30,1161,1195,1161,1508,812,1160,1188.46,0.80,0,-287,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,239,-4.26,0.42,12,0.02,-277.00,2830.00,2625,20250117,-55.09,1061,20241209,11.12,2625,-55.09,20250117,1100,7.18,20250409,2625,-55.09,20250117,1061,11.12,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,34,2,2.93,5477283,4607,10.79,1161,1195,1161,1508,812,1160,1188.90,0.80,0,-466,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,242,-4.31,0.42,12,0.02,-277.00,2830.00,2625,20250117,-54.51,1061,20241209,12.54,2625,-54.51,20250117,1100,8.55,20250409,2625,-54.51,20250117,1061,12.54,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250414,091100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1168,8,2,0.69,1002176,860,2.01,1161,1168,1161,1508,812,1160,1165.32,0.80,0,19,1213,1186,1158,1131,1103,1200,1145,101,348,500,690,1,1,20256888,237,-4.22,0.41,12,0.00,-277.00,2830.00,2625,20250117,-55.50,1061,20241209,10.08,2625,-55.50,20250117,1100,6.18,20250409,2625,-55.50,20250117,1061,10.08,20241209,0.00,Y,312610,500,101 억,,161204,N,N,0,N,00,N
20250411,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,30,2,2.65,49625017,42698,138.81,1130,1185,1130,1469,791,1130,1162.23,0.68,0,24271,1258,1193,1154,1089,1050,1174,1070,101,339,500,670,1,1,20256888,235,-4.19,0.41,12,0.21,-277.00,2830.00,2625,20250117,-55.81,1061,20241209,9.33,2625,-55.81,20250117,1100,5.45,20250409,2625,-55.81,20250117,1061,9.33,20241209,0.00,Y,312610,500,101 억,,136902,N,N,0,N,00,N
20250411,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,37,2,3.27,48923711,42094,136.85,1130,1185,1130,1469,791,1130,1162.25,0.68,0,24232,1258,1193,1154,1089,1050,1174,1070,101,339,500,670,1,1,20256888,236,-4.21,0.41,12,0.21,-277.00,2830.00,2625,20250117,-55.54,1061,20241209,9.99,2625,-55.54,20250117,1100,6.09,20250409,2625,-55.54,20250117,1061,9.99,20241209,0.00,Y,312610,500,101 억,,136902,N,N,0,N,00,N
20250411,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1161,31,2,2.74,25060538,21593,70.20,1130,1185,1130,1469,791,1130,1160.59,0.68,0,4442,1258,1193,1154,1089,1050,1174,1070,101,339,500,670,1,1,20256888,235,-4.19,0.41,12,0.11,-277.00,2830.00,2625,20250117,-55.77,1061,20241209,9.43,2625,-55.77,20250117,1100,5.55,20250409,2625,-55.77,20250117,1061,9.43,20241209,0.00,Y,312610,500,101 억,,136902,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 161053 57 100.00 KOSDAQ 전기·전자 N N N N N 1200 40 2 3.45 36360874 30412 71.23 1161 1250 1161 1508 812 1160 1195.60 0.80 0 3069 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 243 -4.33 0.42 12 0.15 -277.00 2830.00 2625 20250117 -54.29 1061 20241209 13.10 2625 -54.29 20250117 1100 9.09 20250409 2625 -54.29 20250117 1061 13.10 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
3 20250414 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 1195 35 2 3.02 34472945 28838 67.54 1161 1250 1161 1508 812 1160 1195.40 0.80 0 3285 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 242 -4.31 0.42 12 0.14 -277.00 2830.00 2625 20250117 -54.48 1061 20241209 12.63 2625 -54.48 20250117 1100 8.64 20250409 2625 -54.48 20250117 1061 12.63 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
4 20250414 141102 57 100.00 KOSDAQ 전기·전자 N N N N N 1184 24 2 2.07 33559325 28070 65.74 1161 1250 1161 1508 812 1160 1195.56 0.80 0 3761 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 240 -4.27 0.42 12 0.14 -277.00 2830.00 2625 20250117 -54.90 1061 20241209 11.59 2625 -54.90 20250117 1100 7.64 20250409 2625 -54.90 20250117 1061 11.59 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
5 20250414 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 1187 27 2 2.33 31840568 26619 62.34 1161 1250 1161 1508 812 1160 1196.16 0.80 0 3664 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 240 -4.29 0.42 12 0.13 -277.00 2830.00 2625 20250117 -54.78 1061 20241209 11.88 2625 -54.78 20250117 1100 7.91 20250409 2625 -54.78 20250117 1061 11.88 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
6 20250414 121102 57 100.00 KOSDAQ 전기·전자 N N N N N 1193 33 2 2.84 7506761 6330 14.83 1161 1195 1161 1508 812 1160 1185.90 0.80 0 182 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 242 -4.31 0.42 12 0.03 -277.00 2830.00 2625 20250117 -54.55 1061 20241209 12.44 2625 -54.55 20250117 1100 8.45 20250409 2625 -54.55 20250117 1061 12.44 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
7 20250414 111056 57 100.00 KOSDAQ 전기·전자 N N N N N 1179 19 2 1.64 5733142 4824 11.30 1161 1195 1161 1508 812 1160 1188.46 0.80 0 -287 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 239 -4.26 0.42 12 0.02 -277.00 2830.00 2625 20250117 -55.09 1061 20241209 11.12 2625 -55.09 20250117 1100 7.18 20250409 2625 -55.09 20250117 1061 11.12 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
8 20250414 101059 57 100.00 KOSDAQ 전기·전자 N N N N N 1194 34 2 2.93 5477283 4607 10.79 1161 1195 1161 1508 812 1160 1188.90 0.80 0 -466 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 242 -4.31 0.42 12 0.02 -277.00 2830.00 2625 20250117 -54.51 1061 20241209 12.54 2625 -54.51 20250117 1100 8.55 20250409 2625 -54.51 20250117 1061 12.54 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
9 20250414 091100 57 100.00 KOSDAQ 전기·전자 N N N N N 1168 8 2 0.69 1002176 860 2.01 1161 1168 1161 1508 812 1160 1165.32 0.80 0 19 1213 1186 1158 1131 1103 1200 1145 101 348 500 690 1 1 20256888 237 -4.22 0.41 12 0.00 -277.00 2830.00 2625 20250117 -55.50 1061 20241209 10.08 2625 -55.50 20250117 1100 6.18 20250409 2625 -55.50 20250117 1061 10.08 20241209 0.00 Y 312610 500 101 억 161204 N N 0 N 00 N
10 20250411 161048 57 100.00 KOSDAQ 전기·전자 N N N N N 1160 30 2 2.65 49625017 42698 138.81 1130 1185 1130 1469 791 1130 1162.23 0.68 0 24271 1258 1193 1154 1089 1050 1174 1070 101 339 500 670 1 1 20256888 235 -4.19 0.41 12 0.21 -277.00 2830.00 2625 20250117 -55.81 1061 20241209 9.33 2625 -55.81 20250117 1100 5.45 20250409 2625 -55.81 20250117 1061 9.33 20241209 0.00 Y 312610 500 101 억 136902 N N 0 N 00 N
11 20250411 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 1167 37 2 3.27 48923711 42094 136.85 1130 1185 1130 1469 791 1130 1162.25 0.68 0 24232 1258 1193 1154 1089 1050 1174 1070 101 339 500 670 1 1 20256888 236 -4.21 0.41 12 0.21 -277.00 2830.00 2625 20250117 -55.54 1061 20241209 9.99 2625 -55.54 20250117 1100 6.09 20250409 2625 -55.54 20250117 1061 9.99 20241209 0.00 Y 312610 500 101 억 136902 N N 0 N 00 N
12 20250411 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 1161 31 2 2.74 25060538 21593 70.20 1130 1185 1130 1469 791 1130 1160.59 0.68 0 4442 1258 1193 1154 1089 1050 1174 1070 101 339 500 670 1 1 20256888 235 -4.19 0.41 12 0.11 -277.00 2830.00 2625 20250117 -55.77 1061 20241209 9.43 2625 -55.77 20250117 1100 5.55 20250409 2625 -55.77 20250117 1061 9.43 20241209 0.00 Y 312610 500 101 억 136902 N N 0 N 00 N