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
317120/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
20250414,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,115,2,4.39,61090332,22355,135.30,2600,2795,2600,3405,1835,2620,2732.73,1.43,0,1543,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,264,-3.92,1.35,12,0.23,-697.00,2026.00,6460,20240430,-57.66,2430,20241210,12.55,5360,-48.97,20250107,2430,12.55,20250409,6460,-57.66,20240430,2430,12.55,20241210,0.00,Y,317120,500,49 억,,137743,N,N,261,N,00,N
20250414,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,100,2,3.82,59897872,21919,132.67,2600,2795,2600,3405,1835,2620,2732.69,1.43,0,1580,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,263,-3.90,1.34,12,0.23,-697.00,2026.00,6460,20240430,-57.89,2430,20241210,11.93,5360,-49.25,20250107,2430,11.93,20250409,6460,-57.89,20240430,2430,11.93,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,110,2,4.20,48752865,17824,107.88,2600,2795,2600,3405,1835,2620,2735.24,1.43,0,19,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,264,-3.92,1.35,12,0.18,-697.00,2026.00,6460,20240430,-57.74,2430,20241210,12.35,5360,-49.07,20250107,2430,12.35,20250409,6460,-57.74,20240430,2430,12.35,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,131102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,95,2,3.63,48564555,17755,107.46,2600,2795,2600,3405,1835,2620,2735.26,1.43,0,-24,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,262,-3.90,1.34,12,0.18,-697.00,2026.00,6460,20240430,-57.97,2430,20241210,11.73,5360,-49.35,20250107,2430,11.73,20250409,6460,-57.97,20240430,2430,11.73,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,120,2,4.58,44790915,16368,99.07,2600,2795,2600,3405,1835,2620,2736.49,1.43,0,-404,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,265,-3.93,1.35,12,0.17,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2430,12.76,20250409,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,111058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,130,2,4.96,36560050,13384,81.01,2600,2795,2600,3405,1835,2620,2731.62,1.43,0,395,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,266,-3.95,1.36,12,0.14,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2430,13.17,20250409,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,101101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,100,2,3.82,16517250,6140,37.16,2600,2780,2600,3405,1835,2620,2690.11,1.43,0,319,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,263,-3.90,1.34,12,0.06,-697.00,2026.00,6460,20240430,-57.89,2430,20241210,11.93,5360,-49.25,20250107,2430,11.93,20250409,6460,-57.89,20240430,2430,11.93,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250414,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,0,3,0.00,1899290,729,4.41,2600,2640,2600,3405,1835,2620,2605.34,1.43,0,143,2673,2646,2603,2576,2533,2625,2555,49,785,500,1570,5,1,9660000,253,-3.76,1.29,12,0.01,-697.00,2026.00,6460,20240430,-59.44,2430,20241210,7.82,5360,-51.12,20250107,2430,7.82,20250409,6460,-59.44,20240430,2430,7.82,20241210,0.00,Y,317120,500,49 억,,137743,N,N,279,N,00,N
20250411,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,10,2,0.38,43026200,16522,66.99,2630,2630,2560,3390,1830,2610,2604.18,1.36,0,6266,2736,2672,2581,2517,2426,2705,2550,49,780,500,1560,5,1,9660000,253,-3.76,1.29,12,0.17,-697.00,2026.00,6460,20240430,-59.44,2430,20241210,7.82,5360,-51.12,20250107,2430,7.82,20250409,6460,-59.44,20240430,2430,7.82,20241210,0.00,Y,317120,500,49 억,,131567,N,N,279,N,00,N
20250411,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,15,2,0.57,41987035,16126,65.39,2630,2630,2560,3390,1830,2610,2603.69,1.36,0,6172,2736,2672,2581,2517,2426,2705,2550,49,780,500,1560,5,1,9660000,254,-3.77,1.30,12,0.17,-697.00,2026.00,6460,20240430,-59.37,2430,20241210,8.02,5360,-51.03,20250107,2430,8.02,20250409,6460,-59.37,20240430,2430,8.02,20241210,0.00,Y,317120,500,49 억,,131567,N,N,239,N,00,N
20250411,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,5,2,0.19,31849285,12245,49.65,2630,2630,2560,3390,1830,2610,2601.00,1.36,0,4829,2736,2672,2581,2517,2426,2705,2550,49,780,500,1560,5,1,9660000,253,-3.75,1.29,12,0.13,-697.00,2026.00,6460,20240430,-59.52,2430,20241210,7.61,5360,-51.21,20250107,2430,7.61,20250409,6460,-59.52,20240430,2430,7.61,20241210,0.00,Y,317120,500,49 억,,131567,N,N,239,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 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 115 2 4.39 61090332 22355 135.30 2600 2795 2600 3405 1835 2620 2732.73 1.43 0 1543 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 264 -3.92 1.35 12 0.23 -697.00 2026.00 6460 20240430 -57.66 2430 20241210 12.55 5360 -48.97 20250107 2430 12.55 20250409 6460 -57.66 20240430 2430 12.55 20241210 0.00 Y 317120 500 49 억 137743 N N 261 N 00 N
3 20250414 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 100 2 3.82 59897872 21919 132.67 2600 2795 2600 3405 1835 2620 2732.69 1.43 0 1580 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 263 -3.90 1.34 12 0.23 -697.00 2026.00 6460 20240430 -57.89 2430 20241210 11.93 5360 -49.25 20250107 2430 11.93 20250409 6460 -57.89 20240430 2430 11.93 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
4 20250414 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 110 2 4.20 48752865 17824 107.88 2600 2795 2600 3405 1835 2620 2735.24 1.43 0 19 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 264 -3.92 1.35 12 0.18 -697.00 2026.00 6460 20240430 -57.74 2430 20241210 12.35 5360 -49.07 20250107 2430 12.35 20250409 6460 -57.74 20240430 2430 12.35 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
5 20250414 131102 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 95 2 3.63 48564555 17755 107.46 2600 2795 2600 3405 1835 2620 2735.26 1.43 0 -24 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 262 -3.90 1.34 12 0.18 -697.00 2026.00 6460 20240430 -57.97 2430 20241210 11.73 5360 -49.35 20250107 2430 11.73 20250409 6460 -57.97 20240430 2430 11.73 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
6 20250414 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 120 2 4.58 44790915 16368 99.07 2600 2795 2600 3405 1835 2620 2736.49 1.43 0 -404 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 265 -3.93 1.35 12 0.17 -697.00 2026.00 6460 20240430 -57.59 2430 20241210 12.76 5360 -48.88 20250107 2430 12.76 20250409 6460 -57.59 20240430 2430 12.76 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
7 20250414 111058 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 130 2 4.96 36560050 13384 81.01 2600 2795 2600 3405 1835 2620 2731.62 1.43 0 395 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 266 -3.95 1.36 12 0.14 -697.00 2026.00 6460 20240430 -57.43 2430 20241210 13.17 5360 -48.69 20250107 2430 13.17 20250409 6460 -57.43 20240430 2430 13.17 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
8 20250414 101101 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 100 2 3.82 16517250 6140 37.16 2600 2780 2600 3405 1835 2620 2690.11 1.43 0 319 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 263 -3.90 1.34 12 0.06 -697.00 2026.00 6460 20240430 -57.89 2430 20241210 11.93 5360 -49.25 20250107 2430 11.93 20250409 6460 -57.89 20240430 2430 11.93 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
9 20250414 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 0 3 0.00 1899290 729 4.41 2600 2640 2600 3405 1835 2620 2605.34 1.43 0 143 2673 2646 2603 2576 2533 2625 2555 49 785 500 1570 5 1 9660000 253 -3.76 1.29 12 0.01 -697.00 2026.00 6460 20240430 -59.44 2430 20241210 7.82 5360 -51.12 20250107 2430 7.82 20250409 6460 -59.44 20240430 2430 7.82 20241210 0.00 Y 317120 500 49 억 137743 N N 279 N 00 N
10 20250411 161050 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 10 2 0.38 43026200 16522 66.99 2630 2630 2560 3390 1830 2610 2604.18 1.36 0 6266 2736 2672 2581 2517 2426 2705 2550 49 780 500 1560 5 1 9660000 253 -3.76 1.29 12 0.17 -697.00 2026.00 6460 20240430 -59.44 2430 20241210 7.82 5360 -51.12 20250107 2430 7.82 20250409 6460 -59.44 20240430 2430 7.82 20241210 0.00 Y 317120 500 49 억 131567 N N 279 N 00 N
11 20250411 151100 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 15 2 0.57 41987035 16126 65.39 2630 2630 2560 3390 1830 2610 2603.69 1.36 0 6172 2736 2672 2581 2517 2426 2705 2550 49 780 500 1560 5 1 9660000 254 -3.77 1.30 12 0.17 -697.00 2026.00 6460 20240430 -59.37 2430 20241210 8.02 5360 -51.03 20250107 2430 8.02 20250409 6460 -59.37 20240430 2430 8.02 20241210 0.00 Y 317120 500 49 억 131567 N N 239 N 00 N
12 20250411 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 5 2 0.19 31849285 12245 49.65 2630 2630 2560 3390 1830 2610 2601.00 1.36 0 4829 2736 2672 2581 2517 2426 2705 2550 49 780 500 1560 5 1 9660000 253 -3.75 1.29 12 0.13 -697.00 2026.00 6460 20240430 -59.52 2430 20241210 7.61 5360 -51.21 20250107 2430 7.61 20250409 6460 -59.52 20240430 2430 7.61 20241210 0.00 Y 317120 500 49 억 131567 N N 239 N 00 N