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
313760/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,6930,260,2,3.90,898903630,132165,77.12,6960,7000,6390,8670,4670,6670,6800.90,0.34,0,-3652,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,706,-3.97,2.61,12,1.30,-1746.00,2660.00,9100,20240417,-23.85,2270,20250120,205.29,7100,-2.39,20250410,2270,205.29,20250120,9100,-23.85,20240417,2270,205.29,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4495,N,00,N
20250414,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,120,2,1.80,845659230,124396,72.58,6960,7000,6390,8670,4670,6670,6798.12,0.34,0,-973,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,691,-3.89,2.55,12,1.22,-1746.00,2660.00,9100,20240417,-25.38,2270,20250120,199.12,7100,-4.37,20250410,2270,199.12,20250120,9100,-25.38,20240417,2270,199.12,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-200,5,-3.00,490349320,72616,42.37,6960,6960,6390,8670,4670,6670,6752.63,0.34,0,3082,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,659,-3.71,2.43,12,0.71,-1746.00,2660.00,9100,20240417,-28.90,2270,20250120,185.02,7100,-8.87,20250410,2270,185.02,20250120,9100,-28.90,20240417,2270,185.02,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,60,2,0.90,382677130,56198,32.79,6960,6960,6690,8670,4670,6670,6809.44,0.34,0,1000,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,685,-3.85,2.53,12,0.55,-1746.00,2660.00,9100,20240417,-26.04,2270,20250120,196.48,7100,-5.21,20250410,2270,196.48,20250120,9100,-26.04,20240417,2270,196.48,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,121103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,60,2,0.90,303258720,44427,25.92,6960,6960,6690,8670,4670,6670,6826.00,0.34,0,361,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,685,-3.85,2.53,12,0.44,-1746.00,2660.00,9100,20240417,-26.04,2270,20250120,196.48,7100,-5.21,20250410,2270,196.48,20250120,9100,-26.04,20240417,2270,196.48,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,111056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6795,125,2,1.87,228061665,33328,19.45,6960,6960,6690,8670,4670,6670,6842.94,0.34,0,522,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,692,-3.89,2.55,12,0.33,-1746.00,2660.00,9100,20240417,-25.33,2270,20250120,199.34,7100,-4.30,20250410,2270,199.34,20250120,9100,-25.33,20240417,2270,199.34,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,200,2,3.00,159819140,23330,13.61,6960,6960,6690,8670,4670,6670,6850.37,0.34,0,970,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,700,-3.93,2.58,12,0.23,-1746.00,2660.00,9100,20240417,-24.51,2270,20250120,202.64,7100,-3.24,20250410,2270,202.64,20250120,9100,-24.51,20240417,2270,202.64,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250414,091100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,160,2,2.40,47487710,6974,4.07,6960,6960,6690,8670,4670,6670,6809.25,0.34,0,-1965,7503,7086,6653,6236,5803,6870,6020,51,2000,500,4530,10,1,10182927,695,-3.91,2.57,12,0.07,-1746.00,2660.00,9100,20240417,-24.95,2270,20250120,200.88,7100,-3.80,20250410,2270,200.88,20250120,9100,-24.95,20240417,2270,200.88,20250120,0.00,Y,313760,500,50 억,,34376,N,N,4573,N,00,N
20250411,161049,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-280,5,-4.03,1131903390,171181,88.93,6950,7070,6220,9030,4870,6950,6612.32,0.53,0,-24702,7396,7172,6876,6652,6356,7285,6765,51,2080,500,4720,10,1,10182927,679,-3.82,2.51,12,1.68,-1746.00,2660.00,9100,20240417,-26.70,2270,20250120,193.83,7100,-6.06,20250410,2270,193.83,20250120,9100,-26.70,20240417,2270,193.83,20250120,0.00,Y,313760,500,50 억,,54437,N,N,4573,N,01,N
20250411,151058,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-350,5,-5.04,1058338110,160143,83.20,6950,7070,6220,9030,4870,6950,6608.71,0.53,0,-21398,7396,7172,6876,6652,6356,7285,6765,51,2080,500,4720,10,1,10182927,672,-3.78,2.48,12,1.57,-1746.00,2660.00,9100,20240417,-27.47,2270,20250120,190.75,7100,-7.04,20250410,2270,190.75,20250120,9100,-27.47,20240417,2270,190.75,20250120,0.00,Y,313760,500,50 억,,54437,N,N,300,N,01,N
20250411,141056,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-660,5,-9.50,859643860,129076,67.06,6950,7070,6220,9030,4870,6950,6659.98,0.53,0,-15616,7396,7172,6876,6652,6356,7285,6765,51,2080,500,4720,10,1,10182927,641,-3.60,2.36,12,1.27,-1746.00,2660.00,9100,20240417,-30.88,2270,20250120,177.09,7100,-11.41,20250410,2270,177.09,20250120,9100,-30.88,20240417,2270,177.09,20250120,0.00,Y,313760,500,50 억,,54437,N,N,300,N,01,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 6930 260 2 3.90 898903630 132165 77.12 6960 7000 6390 8670 4670 6670 6800.90 0.34 0 -3652 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 706 -3.97 2.61 12 1.30 -1746.00 2660.00 9100 20240417 -23.85 2270 20250120 205.29 7100 -2.39 20250410 2270 205.29 20250120 9100 -23.85 20240417 2270 205.29 20250120 0.00 Y 313760 500 50 억 34376 N N 4495 N 00 N
3 20250414 151103 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 120 2 1.80 845659230 124396 72.58 6960 7000 6390 8670 4670 6670 6798.12 0.34 0 -973 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 691 -3.89 2.55 12 1.22 -1746.00 2660.00 9100 20240417 -25.38 2270 20250120 199.12 7100 -4.37 20250410 2270 199.12 20250120 9100 -25.38 20240417 2270 199.12 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
4 20250414 141102 57 100.00 KOSDAQ 전기·전자 N N N N N 6470 -200 5 -3.00 490349320 72616 42.37 6960 6960 6390 8670 4670 6670 6752.63 0.34 0 3082 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 659 -3.71 2.43 12 0.71 -1746.00 2660.00 9100 20240417 -28.90 2270 20250120 185.02 7100 -8.87 20250410 2270 185.02 20250120 9100 -28.90 20240417 2270 185.02 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
5 20250414 131100 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 60 2 0.90 382677130 56198 32.79 6960 6960 6690 8670 4670 6670 6809.44 0.34 0 1000 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 685 -3.85 2.53 12 0.55 -1746.00 2660.00 9100 20240417 -26.04 2270 20250120 196.48 7100 -5.21 20250410 2270 196.48 20250120 9100 -26.04 20240417 2270 196.48 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
6 20250414 121103 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 60 2 0.90 303258720 44427 25.92 6960 6960 6690 8670 4670 6670 6826.00 0.34 0 361 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 685 -3.85 2.53 12 0.44 -1746.00 2660.00 9100 20240417 -26.04 2270 20250120 196.48 7100 -5.21 20250410 2270 196.48 20250120 9100 -26.04 20240417 2270 196.48 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
7 20250414 111056 57 100.00 KOSDAQ 전기·전자 N N N N N 6795 125 2 1.87 228061665 33328 19.45 6960 6960 6690 8670 4670 6670 6842.94 0.34 0 522 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 692 -3.89 2.55 12 0.33 -1746.00 2660.00 9100 20240417 -25.33 2270 20250120 199.34 7100 -4.30 20250410 2270 199.34 20250120 9100 -25.33 20240417 2270 199.34 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
8 20250414 101059 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 200 2 3.00 159819140 23330 13.61 6960 6960 6690 8670 4670 6670 6850.37 0.34 0 970 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 700 -3.93 2.58 12 0.23 -1746.00 2660.00 9100 20240417 -24.51 2270 20250120 202.64 7100 -3.24 20250410 2270 202.64 20250120 9100 -24.51 20240417 2270 202.64 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
9 20250414 091100 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 160 2 2.40 47487710 6974 4.07 6960 6960 6690 8670 4670 6670 6809.25 0.34 0 -1965 7503 7086 6653 6236 5803 6870 6020 51 2000 500 4530 10 1 10182927 695 -3.91 2.57 12 0.07 -1746.00 2660.00 9100 20240417 -24.95 2270 20250120 200.88 7100 -3.80 20250410 2270 200.88 20250120 9100 -24.95 20240417 2270 200.88 20250120 0.00 Y 313760 500 50 억 34376 N N 4573 N 00 N
10 20250411 161049 54 100.00 KOSDAQ 전기·전자 N N N N N 6670 -280 5 -4.03 1131903390 171181 88.93 6950 7070 6220 9030 4870 6950 6612.32 0.53 0 -24702 7396 7172 6876 6652 6356 7285 6765 51 2080 500 4720 10 1 10182927 679 -3.82 2.51 12 1.68 -1746.00 2660.00 9100 20240417 -26.70 2270 20250120 193.83 7100 -6.06 20250410 2270 193.83 20250120 9100 -26.70 20240417 2270 193.83 20250120 0.00 Y 313760 500 50 억 54437 N N 4573 N 01 N
11 20250411 151058 54 100.00 KOSDAQ 전기·전자 N N N N N 6600 -350 5 -5.04 1058338110 160143 83.20 6950 7070 6220 9030 4870 6950 6608.71 0.53 0 -21398 7396 7172 6876 6652 6356 7285 6765 51 2080 500 4720 10 1 10182927 672 -3.78 2.48 12 1.57 -1746.00 2660.00 9100 20240417 -27.47 2270 20250120 190.75 7100 -7.04 20250410 2270 190.75 20250120 9100 -27.47 20240417 2270 190.75 20250120 0.00 Y 313760 500 50 억 54437 N N 300 N 01 N
12 20250411 141056 54 100.00 KOSDAQ 전기·전자 N N N N N 6290 -660 5 -9.50 859643860 129076 67.06 6950 7070 6220 9030 4870 6950 6659.98 0.53 0 -15616 7396 7172 6876 6652 6356 7285 6765 51 2080 500 4720 10 1 10182927 641 -3.60 2.36 12 1.27 -1746.00 2660.00 9100 20240417 -30.88 2270 20250120 177.09 7100 -11.41 20250410 2270 177.09 20250120 9100 -30.88 20240417 2270 177.09 20250120 0.00 Y 313760 500 50 억 54437 N N 300 N 01 N