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
317770/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
20250414,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,570,2,18.51,34897972860,9204502,4353.29,3730,4000,3565,4000,2160,3080,3791.65,2.40,0,-166825,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,907,-27.86,1.55,12,37.02,-131.00,2359.00,5430,20240503,-32.78,2335,20241209,56.32,4435,-17.70,20250321,2630,38.78,20250203,5430,-32.78,20240503,2335,56.32,20241209,3.11,Y,317770,500,124 억,,597218,N,N,47885,N,00,N
20250414,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,600,2,19.48,33694465463,8872326,4196.18,3730,4000,3565,4000,2160,3080,3797.70,2.40,0,-185477,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,915,-28.09,1.56,12,35.69,-131.00,2359.00,5430,20240503,-32.23,2335,20241209,57.60,4435,-17.02,20250321,2630,39.92,20250203,5430,-32.23,20240503,2335,57.60,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,720,2,23.38,31344794824,8241572,3897.87,3730,4000,3565,4000,2160,3080,3803.25,2.40,0,-147214,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,945,-29.01,1.61,12,33.15,-131.00,2359.00,5430,20240503,-30.02,2335,20241209,62.74,4435,-14.32,20250321,2630,44.49,20250203,5430,-30.02,20240503,2335,62.74,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,750,2,24.35,28894935438,7599833,3594.36,3730,4000,3565,4000,2160,3080,3802.05,2.40,0,-122479,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,952,-29.24,1.62,12,30.57,-131.00,2359.00,5430,20240503,-29.47,2335,20241209,64.03,4435,-13.64,20250321,2630,45.63,20250203,5430,-29.47,20240503,2335,64.03,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,121106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,715,2,23.21,27741419117,7296520,3450.90,3730,4000,3565,4000,2160,3080,3802.01,2.40,0,-119661,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,943,-28.97,1.61,12,29.35,-131.00,2359.00,5430,20240503,-30.11,2335,20241209,62.53,4435,-14.43,20250321,2630,44.30,20250203,5430,-30.11,20240503,2335,62.53,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,111100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,690,2,22.40,25344909214,6668890,3154.06,3730,4000,3565,4000,2160,3080,3800.47,2.40,0,-147480,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,937,-28.78,1.60,12,26.82,-131.00,2359.00,5430,20240503,-30.57,2335,20241209,61.46,4435,-14.99,20250321,2630,43.35,20250203,5430,-30.57,20240503,2335,61.46,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,635,2,20.62,21106321841,5542387,2621.28,3730,4000,3565,4000,2160,3080,3808.16,2.40,0,-228550,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,924,-28.36,1.57,12,22.29,-131.00,2359.00,5430,20240503,-31.58,2335,20241209,59.10,4435,-16.23,20250321,2630,41.25,20250203,5430,-31.58,20240503,2335,59.10,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250414,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,875,2,28.41,10174909295,2622244,1240.20,3730,4000,3725,4000,2160,3080,3880.23,2.40,0,-161996,3193,3136,3063,3006,2933,3100,2970,124,920,500,2150,5,1,24860853,983,-30.19,1.68,12,10.55,-131.00,2359.00,5430,20240503,-27.16,2335,20241209,69.38,4435,-10.82,20250321,2630,50.38,20250203,5430,-27.16,20240503,2335,69.38,20241209,3.11,Y,317770,500,124 억,,597218,N,N,22456,N,00,N
20250411,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,0,3,0.00,646603910,211410,97.46,3120,3120,2990,4000,2160,3080,3058.53,2.39,0,3057,3180,3130,3080,3030,2980,3155,3055,124,920,500,2150,5,1,24860853,766,-23.51,1.31,12,0.85,-131.00,2359.00,5430,20240503,-43.28,2335,20241209,31.91,4435,-30.55,20250321,2630,17.11,20250203,5430,-43.28,20240503,2335,31.91,20241209,3.51,Y,317770,500,124 억,,594337,N,N,22456,N,00,N
20250411,151102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-20,5,-0.65,616369715,201574,92.93,3120,3120,2990,4000,2160,3080,3057.78,2.39,0,2357,3180,3130,3080,3030,2980,3155,3055,124,920,500,2150,5,1,24860853,761,-23.36,1.30,12,0.81,-131.00,2359.00,5430,20240503,-43.65,2335,20241209,31.05,4435,-31.00,20250321,2630,16.35,20250203,5430,-43.65,20240503,2335,31.05,20241209,3.51,Y,317770,500,124 억,,594337,N,N,8805,N,00,N
20250411,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-15,5,-0.49,576057770,188426,86.87,3120,3120,2990,4000,2160,3080,3057.21,2.39,0,9439,3180,3130,3080,3030,2980,3155,3055,124,920,500,2150,5,1,24860853,762,-23.40,1.30,12,0.76,-131.00,2359.00,5430,20240503,-43.55,2335,20241209,31.26,4435,-30.89,20250321,2630,16.54,20250203,5430,-43.55,20240503,2335,31.26,20241209,3.51,Y,317770,500,124 억,,594337,N,N,8805,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 161057 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 570 2 18.51 34897972860 9204502 4353.29 3730 4000 3565 4000 2160 3080 3791.65 2.40 0 -166825 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 907 -27.86 1.55 12 37.02 -131.00 2359.00 5430 20240503 -32.78 2335 20241209 56.32 4435 -17.70 20250321 2630 38.78 20250203 5430 -32.78 20240503 2335 56.32 20241209 3.11 Y 317770 500 124 억 597218 N N 47885 N 00 N
3 20250414 151106 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 600 2 19.48 33694465463 8872326 4196.18 3730 4000 3565 4000 2160 3080 3797.70 2.40 0 -185477 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 915 -28.09 1.56 12 35.69 -131.00 2359.00 5430 20240503 -32.23 2335 20241209 57.60 4435 -17.02 20250321 2630 39.92 20250203 5430 -32.23 20240503 2335 57.60 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
4 20250414 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 720 2 23.38 31344794824 8241572 3897.87 3730 4000 3565 4000 2160 3080 3803.25 2.40 0 -147214 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 945 -29.01 1.61 12 33.15 -131.00 2359.00 5430 20240503 -30.02 2335 20241209 62.74 4435 -14.32 20250321 2630 44.49 20250203 5430 -30.02 20240503 2335 62.74 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
5 20250414 131103 57 100.00 KOSDAQ 전기·전자 N N N N N 3830 750 2 24.35 28894935438 7599833 3594.36 3730 4000 3565 4000 2160 3080 3802.05 2.40 0 -122479 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 952 -29.24 1.62 12 30.57 -131.00 2359.00 5430 20240503 -29.47 2335 20241209 64.03 4435 -13.64 20250321 2630 45.63 20250203 5430 -29.47 20240503 2335 64.03 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
6 20250414 121106 57 100.00 KOSDAQ 전기·전자 N N N N N 3795 715 2 23.21 27741419117 7296520 3450.90 3730 4000 3565 4000 2160 3080 3802.01 2.40 0 -119661 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 943 -28.97 1.61 12 29.35 -131.00 2359.00 5430 20240503 -30.11 2335 20241209 62.53 4435 -14.43 20250321 2630 44.30 20250203 5430 -30.11 20240503 2335 62.53 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
7 20250414 111100 57 100.00 KOSDAQ 전기·전자 N N N N N 3770 690 2 22.40 25344909214 6668890 3154.06 3730 4000 3565 4000 2160 3080 3800.47 2.40 0 -147480 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 937 -28.78 1.60 12 26.82 -131.00 2359.00 5430 20240503 -30.57 2335 20241209 61.46 4435 -14.99 20250321 2630 43.35 20250203 5430 -30.57 20240503 2335 61.46 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
8 20250414 101102 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 635 2 20.62 21106321841 5542387 2621.28 3730 4000 3565 4000 2160 3080 3808.16 2.40 0 -228550 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 924 -28.36 1.57 12 22.29 -131.00 2359.00 5430 20240503 -31.58 2335 20241209 59.10 4435 -16.23 20250321 2630 41.25 20250203 5430 -31.58 20240503 2335 59.10 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
9 20250414 091104 57 100.00 KOSDAQ 전기·전자 N N N N N 3955 875 2 28.41 10174909295 2622244 1240.20 3730 4000 3725 4000 2160 3080 3880.23 2.40 0 -161996 3193 3136 3063 3006 2933 3100 2970 124 920 500 2150 5 1 24860853 983 -30.19 1.68 12 10.55 -131.00 2359.00 5430 20240503 -27.16 2335 20241209 69.38 4435 -10.82 20250321 2630 50.38 20250203 5430 -27.16 20240503 2335 69.38 20241209 3.11 Y 317770 500 124 억 597218 N N 22456 N 00 N
10 20250411 161052 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 0 3 0.00 646603910 211410 97.46 3120 3120 2990 4000 2160 3080 3058.53 2.39 0 3057 3180 3130 3080 3030 2980 3155 3055 124 920 500 2150 5 1 24860853 766 -23.51 1.31 12 0.85 -131.00 2359.00 5430 20240503 -43.28 2335 20241209 31.91 4435 -30.55 20250321 2630 17.11 20250203 5430 -43.28 20240503 2335 31.91 20241209 3.51 Y 317770 500 124 억 594337 N N 22456 N 00 N
11 20250411 151102 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -20 5 -0.65 616369715 201574 92.93 3120 3120 2990 4000 2160 3080 3057.78 2.39 0 2357 3180 3130 3080 3030 2980 3155 3055 124 920 500 2150 5 1 24860853 761 -23.36 1.30 12 0.81 -131.00 2359.00 5430 20240503 -43.65 2335 20241209 31.05 4435 -31.00 20250321 2630 16.35 20250203 5430 -43.65 20240503 2335 31.05 20241209 3.51 Y 317770 500 124 억 594337 N N 8805 N 00 N
12 20250411 141100 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -15 5 -0.49 576057770 188426 86.87 3120 3120 2990 4000 2160 3080 3057.21 2.39 0 9439 3180 3130 3080 3030 2980 3155 3055 124 920 500 2150 5 1 24860853 762 -23.40 1.30 12 0.76 -131.00 2359.00 5430 20240503 -43.55 2335 20241209 31.26 4435 -30.89 20250321 2630 16.54 20250203 5430 -43.55 20240503 2335 31.26 20241209 3.51 Y 317770 500 124 억 594337 N N 8805 N 00 N