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
321370/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
20250414,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1206,26,2,2.20,148863299,123538,100.83,1200,1220,1168,1534,826,1180,1205.00,4.05,0,32810,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,509,-1.97,2.59,12,0.29,-613.00,465.00,4066,20240404,-70.34,1085,20250409,11.15,1740,-30.69,20250103,1085,11.15,20250409,4490,-73.14,20240415,1085,11.15,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,1104,N,00,N
20250414,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,25,2,2.12,143083926,118751,96.92,1200,1220,1168,1534,826,1180,1204.91,4.05,0,29165,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,509,-1.97,2.59,12,0.28,-613.00,465.00,4066,20240404,-70.36,1085,20250409,11.06,1740,-30.75,20250103,1085,11.06,20250409,4490,-73.16,20240415,1085,11.06,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,28,2,2.37,131867847,109452,89.33,1200,1220,1168,1534,826,1180,1204.80,4.05,0,28140,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,510,-1.97,2.60,12,0.26,-613.00,465.00,4066,20240404,-70.29,1085,20250409,11.34,1740,-30.57,20250103,1085,11.34,20250409,4490,-73.10,20240415,1085,11.34,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1210,30,2,2.54,118439471,98355,80.27,1200,1220,1168,1534,826,1180,1204.20,4.05,0,25259,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,511,-1.97,2.60,12,0.23,-613.00,465.00,4066,20240404,-70.24,1085,20250409,11.52,1740,-30.46,20250103,1085,11.52,20250409,4490,-73.05,20240415,1085,11.52,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,28,2,2.37,112249206,93228,76.09,1200,1220,1168,1534,826,1180,1204.03,4.05,0,23286,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,510,-1.97,2.60,12,0.22,-613.00,465.00,4066,20240404,-70.29,1085,20250409,11.34,1740,-30.57,20250103,1085,11.34,20250409,4490,-73.10,20240415,1085,11.34,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,111104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,28,2,2.37,100043517,83111,67.83,1200,1220,1168,1534,826,1180,1203.73,4.05,0,24358,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,510,-1.97,2.60,12,0.20,-613.00,465.00,4066,20240404,-70.29,1085,20250409,11.34,1740,-30.57,20250103,1085,11.34,20250409,4490,-73.10,20240415,1085,11.34,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1211,31,2,2.63,70840933,59042,48.19,1200,1219,1168,1534,826,1180,1199.84,4.05,0,27467,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,511,-1.98,2.60,12,0.14,-613.00,465.00,4066,20240404,-70.22,1085,20250409,11.61,1740,-30.40,20250103,1085,11.61,20250409,4490,-73.03,20240415,1085,11.61,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250414,091108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,3,2,0.25,14023147,11903,9.71,1200,1206,1168,1534,826,1180,1178.12,4.05,0,1234,1237,1208,1167,1138,1097,1223,1153,211,354,500,800,1,1,42199823,499,-1.93,2.54,12,0.03,-613.00,465.00,4066,20240404,-70.91,1085,20250409,9.03,1740,-32.01,20250103,1085,9.03,20250409,4490,-73.65,20240415,1085,9.03,20250409,0.36,Y,321370,500,210 억,,1707801,N,N,2576,N,00,N
20250411,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,33,2,2.88,143290621,122522,66.22,1146,1196,1126,1491,803,1147,1169.51,4.06,0,-6639,1191,1168,1143,1120,1095,1180,1132,211,344,500,770,1,1,42199823,498,-1.92,2.54,12,0.29,-613.00,465.00,4066,20240404,-70.98,1085,20250409,8.76,1740,-32.18,20250103,1085,8.76,20250409,4490,-73.72,20240415,1085,8.76,20250409,0.36,Y,321370,500,210 억,,1714440,N,N,2576,N,00,N
20250411,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,36,2,3.14,142223609,121618,65.73,1146,1196,1126,1491,803,1147,1169.43,4.06,0,-6547,1191,1168,1143,1120,1095,1180,1132,211,344,500,770,1,1,42199823,499,-1.93,2.54,12,0.29,-613.00,465.00,4066,20240404,-70.91,1085,20250409,9.03,1740,-32.01,20250103,1085,9.03,20250409,4490,-73.65,20240415,1085,9.03,20250409,0.36,Y,321370,500,210 억,,1714440,N,N,2531,N,00,N
20250411,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,23,2,2.01,133248587,114027,61.63,1146,1196,1126,1491,803,1147,1168.57,4.06,0,-2226,1191,1168,1143,1120,1095,1180,1132,211,344,500,770,1,1,42199823,494,-1.91,2.52,12,0.27,-613.00,465.00,4066,20240404,-71.22,1085,20250409,7.83,1740,-32.76,20250103,1085,7.83,20250409,4490,-73.94,20240415,1085,7.83,20250409,0.36,Y,321370,500,210 억,,1714440,N,N,2531,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 161101 57 100.00 KOSDAQ 전기·전자 N N N N N 1206 26 2 2.20 148863299 123538 100.83 1200 1220 1168 1534 826 1180 1205.00 4.05 0 32810 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 509 -1.97 2.59 12 0.29 -613.00 465.00 4066 20240404 -70.34 1085 20250409 11.15 1740 -30.69 20250103 1085 11.15 20250409 4490 -73.14 20240415 1085 11.15 20250409 0.36 Y 321370 500 210 억 1707801 N N 1104 N 00 N
3 20250414 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 1205 25 2 2.12 143083926 118751 96.92 1200 1220 1168 1534 826 1180 1204.91 4.05 0 29165 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 509 -1.97 2.59 12 0.28 -613.00 465.00 4066 20240404 -70.36 1085 20250409 11.06 1740 -30.75 20250103 1085 11.06 20250409 4490 -73.16 20240415 1085 11.06 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
4 20250414 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 28 2 2.37 131867847 109452 89.33 1200 1220 1168 1534 826 1180 1204.80 4.05 0 28140 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 510 -1.97 2.60 12 0.26 -613.00 465.00 4066 20240404 -70.29 1085 20250409 11.34 1740 -30.57 20250103 1085 11.34 20250409 4490 -73.10 20240415 1085 11.34 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
5 20250414 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 1210 30 2 2.54 118439471 98355 80.27 1200 1220 1168 1534 826 1180 1204.20 4.05 0 25259 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 511 -1.97 2.60 12 0.23 -613.00 465.00 4066 20240404 -70.24 1085 20250409 11.52 1740 -30.46 20250103 1085 11.52 20250409 4490 -73.05 20240415 1085 11.52 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
6 20250414 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 28 2 2.37 112249206 93228 76.09 1200 1220 1168 1534 826 1180 1204.03 4.05 0 23286 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 510 -1.97 2.60 12 0.22 -613.00 465.00 4066 20240404 -70.29 1085 20250409 11.34 1740 -30.57 20250103 1085 11.34 20250409 4490 -73.10 20240415 1085 11.34 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
7 20250414 111104 57 100.00 KOSDAQ 전기·전자 N N N N N 1208 28 2 2.37 100043517 83111 67.83 1200 1220 1168 1534 826 1180 1203.73 4.05 0 24358 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 510 -1.97 2.60 12 0.20 -613.00 465.00 4066 20240404 -70.29 1085 20250409 11.34 1740 -30.57 20250103 1085 11.34 20250409 4490 -73.10 20240415 1085 11.34 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
8 20250414 101106 57 100.00 KOSDAQ 전기·전자 N N N N N 1211 31 2 2.63 70840933 59042 48.19 1200 1219 1168 1534 826 1180 1199.84 4.05 0 27467 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 511 -1.98 2.60 12 0.14 -613.00 465.00 4066 20240404 -70.22 1085 20250409 11.61 1740 -30.40 20250103 1085 11.61 20250409 4490 -73.03 20240415 1085 11.61 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
9 20250414 091108 57 100.00 KOSDAQ 전기·전자 N N N N N 1183 3 2 0.25 14023147 11903 9.71 1200 1206 1168 1534 826 1180 1178.12 4.05 0 1234 1237 1208 1167 1138 1097 1223 1153 211 354 500 800 1 1 42199823 499 -1.93 2.54 12 0.03 -613.00 465.00 4066 20240404 -70.91 1085 20250409 9.03 1740 -32.01 20250103 1085 9.03 20250409 4490 -73.65 20240415 1085 9.03 20250409 0.36 Y 321370 500 210 억 1707801 N N 2576 N 00 N
10 20250411 161056 57 100.00 KOSDAQ 전기·전자 N N N N N 1180 33 2 2.88 143290621 122522 66.22 1146 1196 1126 1491 803 1147 1169.51 4.06 0 -6639 1191 1168 1143 1120 1095 1180 1132 211 344 500 770 1 1 42199823 498 -1.92 2.54 12 0.29 -613.00 465.00 4066 20240404 -70.98 1085 20250409 8.76 1740 -32.18 20250103 1085 8.76 20250409 4490 -73.72 20240415 1085 8.76 20250409 0.36 Y 321370 500 210 억 1714440 N N 2576 N 00 N
11 20250411 151106 57 100.00 KOSDAQ 전기·전자 N N N N N 1183 36 2 3.14 142223609 121618 65.73 1146 1196 1126 1491 803 1147 1169.43 4.06 0 -6547 1191 1168 1143 1120 1095 1180 1132 211 344 500 770 1 1 42199823 499 -1.93 2.54 12 0.29 -613.00 465.00 4066 20240404 -70.91 1085 20250409 9.03 1740 -32.01 20250103 1085 9.03 20250409 4490 -73.65 20240415 1085 9.03 20250409 0.36 Y 321370 500 210 억 1714440 N N 2531 N 00 N
12 20250411 141104 57 100.00 KOSDAQ 전기·전자 N N N N N 1170 23 2 2.01 133248587 114027 61.63 1146 1196 1126 1491 803 1147 1168.57 4.06 0 -2226 1191 1168 1143 1120 1095 1180 1132 211 344 500 770 1 1 42199823 494 -1.91 2.52 12 0.27 -613.00 465.00 4066 20240404 -71.22 1085 20250409 7.83 1740 -32.76 20250103 1085 7.83 20250409 4490 -73.94 20240415 1085 7.83 20250409 0.36 Y 321370 500 210 억 1714440 N N 2531 N 00 N