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
321260/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
20250414,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-5,5,-0.22,208898205,93491,190.85,2230,2275,2195,2895,1565,2230,2234.42,1.59,0,27769,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,627,11.18,1.49,12,0.33,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.39,Y,321260,100,28 억,,448832,N,N,661,N,00,N
20250414,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,10,2,0.45,199260650,89163,182.01,2230,2275,2195,2895,1565,2230,2234.79,1.59,0,28521,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,632,11.26,1.50,12,0.32,199.00,1489.00,3290,20240528,-31.91,1705,20241209,31.38,2590,-13.51,20250227,2015,11.17,20250102,3290,-31.91,20240528,1705,31.38,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-5,5,-0.22,172854075,77325,157.85,2230,2275,2195,2895,1565,2230,2235.42,1.59,0,24474,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,627,11.18,1.49,12,0.27,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,99167435,44320,90.47,2230,2275,2195,2895,1565,2230,2237.53,1.59,0,9859,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,629,11.21,1.50,12,0.16,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,15,2,0.67,81638690,36481,74.47,2230,2275,2195,2895,1565,2230,2237.84,1.59,0,9730,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,633,11.28,1.51,12,0.13,199.00,1489.00,3290,20240528,-31.76,1705,20241209,31.67,2590,-13.32,20250227,2015,11.41,20250102,3290,-31.76,20240528,1705,31.67,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,5,2,0.22,56080975,25071,51.18,2230,2275,2195,2895,1565,2230,2236.89,1.59,0,7197,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,630,11.23,1.50,12,0.09,199.00,1489.00,3290,20240528,-32.07,1705,20241209,31.09,2590,-13.71,20250227,2015,10.92,20250102,3290,-32.07,20240528,1705,31.09,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,20,2,0.90,44354230,19828,40.48,2230,2275,2195,2895,1565,2230,2236.95,1.59,0,4385,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,634,11.31,1.51,12,0.07,199.00,1489.00,3290,20240528,-31.61,1705,20241209,31.96,2590,-13.13,20250227,2015,11.66,20250102,3290,-31.61,20240528,1705,31.96,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250414,091107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,15862380,7188,14.67,2230,2230,2195,2895,1565,2230,2206.79,1.59,0,3040,2283,2256,2213,2186,2143,2270,2200,28,665,100,1600,5,1,28192084,629,11.21,1.50,12,0.03,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.39,Y,321260,100,28 억,,448832,N,N,341,N,00,N
20250411,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,15,2,0.68,107301147,48735,36.66,2200,2240,2170,2875,1555,2215,2201.73,1.57,0,5030,2358,2286,2188,2116,2018,2322,2152,28,660,100,1590,5,1,28192084,629,11.21,1.50,12,0.17,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.34,Y,321260,100,28 억,,443802,N,N,341,N,00,N
20250411,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,15,2,0.68,105503997,47929,36.06,2200,2240,2170,2875,1555,2215,2201.26,1.57,0,4921,2358,2286,2188,2116,2018,2322,2152,28,660,100,1590,5,1,28192084,629,11.21,1.50,12,0.17,199.00,1489.00,3290,20240528,-32.22,1705,20241209,30.79,2590,-13.90,20250227,2015,10.67,20250102,3290,-32.22,20240528,1705,30.79,20241209,2.34,Y,321260,100,28 억,,443802,N,N,758,N,00,N
20250411,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,10,2,0.45,89326782,40640,30.57,2200,2235,2170,2875,1555,2215,2198.00,1.57,0,3681,2358,2286,2188,2116,2018,2322,2152,28,660,100,1590,5,1,28192084,627,11.18,1.49,12,0.14,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.34,Y,321260,100,28 억,,443802,N,N,758,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 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 -5 5 -0.22 208898205 93491 190.85 2230 2275 2195 2895 1565 2230 2234.42 1.59 0 27769 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 627 11.18 1.49 12 0.33 199.00 1489.00 3290 20240528 -32.37 1705 20241209 30.50 2590 -14.09 20250227 2015 10.42 20250102 3290 -32.37 20240528 1705 30.50 20241209 2.39 Y 321260 100 28 억 448832 N N 661 N 00 N
3 20250414 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 10 2 0.45 199260650 89163 182.01 2230 2275 2195 2895 1565 2230 2234.79 1.59 0 28521 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 632 11.26 1.50 12 0.32 199.00 1489.00 3290 20240528 -31.91 1705 20241209 31.38 2590 -13.51 20250227 2015 11.17 20250102 3290 -31.91 20240528 1705 31.38 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
4 20250414 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 -5 5 -0.22 172854075 77325 157.85 2230 2275 2195 2895 1565 2230 2235.42 1.59 0 24474 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 627 11.18 1.49 12 0.27 199.00 1489.00 3290 20240528 -32.37 1705 20241209 30.50 2590 -14.09 20250227 2015 10.42 20250102 3290 -32.37 20240528 1705 30.50 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
5 20250414 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 0 3 0.00 99167435 44320 90.47 2230 2275 2195 2895 1565 2230 2237.53 1.59 0 9859 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 629 11.21 1.50 12 0.16 199.00 1489.00 3290 20240528 -32.22 1705 20241209 30.79 2590 -13.90 20250227 2015 10.67 20250102 3290 -32.22 20240528 1705 30.79 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
6 20250414 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 15 2 0.67 81638690 36481 74.47 2230 2275 2195 2895 1565 2230 2237.84 1.59 0 9730 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 633 11.28 1.51 12 0.13 199.00 1489.00 3290 20240528 -31.76 1705 20241209 31.67 2590 -13.32 20250227 2015 11.41 20250102 3290 -31.76 20240528 1705 31.67 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
7 20250414 111103 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 5 2 0.22 56080975 25071 51.18 2230 2275 2195 2895 1565 2230 2236.89 1.59 0 7197 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 630 11.23 1.50 12 0.09 199.00 1489.00 3290 20240528 -32.07 1705 20241209 31.09 2590 -13.71 20250227 2015 10.92 20250102 3290 -32.07 20240528 1705 31.09 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
8 20250414 101106 57 100.00 KOSDAQ 전기·전자 N N N N N 2250 20 2 0.90 44354230 19828 40.48 2230 2275 2195 2895 1565 2230 2236.95 1.59 0 4385 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 634 11.31 1.51 12 0.07 199.00 1489.00 3290 20240528 -31.61 1705 20241209 31.96 2590 -13.13 20250227 2015 11.66 20250102 3290 -31.61 20240528 1705 31.96 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
9 20250414 091107 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 0 3 0.00 15862380 7188 14.67 2230 2230 2195 2895 1565 2230 2206.79 1.59 0 3040 2283 2256 2213 2186 2143 2270 2200 28 665 100 1600 5 1 28192084 629 11.21 1.50 12 0.03 199.00 1489.00 3290 20240528 -32.22 1705 20241209 30.79 2590 -13.90 20250227 2015 10.67 20250102 3290 -32.22 20240528 1705 30.79 20241209 2.39 Y 321260 100 28 억 448832 N N 341 N 00 N
10 20250411 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 15 2 0.68 107301147 48735 36.66 2200 2240 2170 2875 1555 2215 2201.73 1.57 0 5030 2358 2286 2188 2116 2018 2322 2152 28 660 100 1590 5 1 28192084 629 11.21 1.50 12 0.17 199.00 1489.00 3290 20240528 -32.22 1705 20241209 30.79 2590 -13.90 20250227 2015 10.67 20250102 3290 -32.22 20240528 1705 30.79 20241209 2.34 Y 321260 100 28 억 443802 N N 341 N 00 N
11 20250411 151105 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 15 2 0.68 105503997 47929 36.06 2200 2240 2170 2875 1555 2215 2201.26 1.57 0 4921 2358 2286 2188 2116 2018 2322 2152 28 660 100 1590 5 1 28192084 629 11.21 1.50 12 0.17 199.00 1489.00 3290 20240528 -32.22 1705 20241209 30.79 2590 -13.90 20250227 2015 10.67 20250102 3290 -32.22 20240528 1705 30.79 20241209 2.34 Y 321260 100 28 억 443802 N N 758 N 00 N
12 20250411 141103 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 10 2 0.45 89326782 40640 30.57 2200 2235 2170 2875 1555 2215 2198.00 1.57 0 3681 2358 2286 2188 2116 2018 2322 2152 28 660 100 1590 5 1 28192084 627 11.18 1.49 12 0.14 199.00 1489.00 3290 20240528 -32.37 1705 20241209 30.50 2590 -14.09 20250227 2015 10.42 20250102 3290 -32.37 20240528 1705 30.50 20241209 2.34 Y 321260 100 28 억 443802 N N 758 N 00 N