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
327260/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
20250414,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,90,2,1.67,140794990,25607,123.91,5430,5560,5400,7020,3780,5400,5498.30,2.13,0,3610,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,463,-9.67,1.08,12,0.30,-568.00,5102.00,11900,20240604,-53.87,4215,20241209,30.25,8020,-31.55,20250319,4715,16.44,20250102,11900,-53.87,20240604,4215,30.25,20241209,3.60,Y,327260,500,42 억,,179519,N,N,3206,N,00,N
20250414,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,70,2,1.30,133314270,24244,117.31,5430,5560,5400,7020,3780,5400,5498.86,2.13,0,3594,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,461,-9.63,1.07,12,0.29,-568.00,5102.00,11900,20240604,-54.03,4215,20241209,29.77,8020,-31.80,20250319,4715,16.01,20250102,11900,-54.03,20240604,4215,29.77,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,110,2,2.04,101207760,18390,88.99,5430,5560,5400,7020,3780,5400,5503.41,2.13,0,2367,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,465,-9.70,1.08,12,0.22,-568.00,5102.00,11900,20240604,-53.70,4215,20241209,30.72,8020,-31.30,20250319,4715,16.86,20250102,11900,-53.70,20240604,4215,30.72,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,131111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,140,2,2.59,82454200,14982,72.50,5430,5560,5400,7020,3780,5400,5503.55,2.13,0,1941,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,467,-9.75,1.09,12,0.18,-568.00,5102.00,11900,20240604,-53.45,4215,20241209,31.44,8020,-30.92,20250319,4715,17.50,20250102,11900,-53.45,20240604,4215,31.44,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,121114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,130,2,2.41,77442200,14075,68.11,5430,5560,5400,7020,3780,5400,5502.11,2.13,0,1702,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,466,-9.74,1.08,12,0.17,-568.00,5102.00,11900,20240604,-53.53,4215,20241209,31.20,8020,-31.05,20250319,4715,17.29,20250102,11900,-53.53,20240604,4215,31.20,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,90,2,1.67,58433710,10626,51.42,5430,5560,5400,7020,3780,5400,5499.13,2.13,0,1674,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,463,-9.67,1.08,12,0.13,-568.00,5102.00,11900,20240604,-53.87,4215,20241209,30.25,8020,-31.55,20250319,4715,16.44,20250102,11900,-53.87,20240604,4215,30.25,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,110,2,2.04,43657420,7931,38.38,5430,5560,5400,7020,3780,5400,5504.66,2.13,0,1260,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,465,-9.70,1.08,12,0.09,-568.00,5102.00,11900,20240604,-53.70,4215,20241209,30.72,8020,-31.30,20250319,4715,16.86,20250102,11900,-53.70,20240604,4215,30.72,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250414,091112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,80,2,1.48,4410980,814,3.94,5430,5480,5400,7020,3780,5400,5418.89,2.13,0,13,5540,5470,5360,5290,5180,5505,5325,42,1620,500,3670,10,1,8433231,462,-9.65,1.07,12,0.01,-568.00,5102.00,11900,20240604,-53.95,4215,20241209,30.01,8020,-31.67,20250319,4715,16.22,20250102,11900,-53.95,20240604,4215,30.01,20241209,3.60,Y,327260,500,42 억,,179519,N,N,2160,N,00,N
20250411,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,80,2,1.50,110490140,20666,28.75,5300,5430,5250,6910,3730,5320,5346.05,2.07,0,4853,5740,5530,5380,5170,5020,5635,5275,42,1590,500,3610,10,1,8433231,455,-9.51,1.06,12,0.25,-568.00,5102.00,11900,20240604,-54.62,4215,20241209,28.11,8020,-32.67,20250319,4715,14.53,20250102,11900,-54.62,20240604,4215,28.11,20241209,3.58,Y,327260,500,42 억,,174666,N,N,2160,N,00,N
20250411,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,90,2,1.69,101748130,19048,26.50,5300,5430,5250,6910,3730,5320,5341.67,2.07,0,4598,5740,5530,5380,5170,5020,5635,5275,42,1590,500,3610,10,1,8433231,456,-9.52,1.06,12,0.23,-568.00,5102.00,11900,20240604,-54.54,4215,20241209,28.35,8020,-32.54,20250319,4715,14.74,20250102,11900,-54.54,20240604,4215,28.35,20241209,3.58,Y,327260,500,42 억,,174666,N,N,0,N,00,N
20250411,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,30,2,0.56,77712070,14600,20.31,5300,5420,5250,6910,3730,5320,5322.74,2.07,0,4145,5740,5530,5380,5170,5020,5635,5275,42,1590,500,3610,10,1,8433231,451,-9.42,1.05,12,0.17,-568.00,5102.00,11900,20240604,-55.04,4215,20241209,26.93,8020,-33.29,20250319,4715,13.47,20250102,11900,-55.04,20240604,4215,26.93,20241209,3.58,Y,327260,500,42 억,,174666,N,N,0,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 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 90 2 1.67 140794990 25607 123.91 5430 5560 5400 7020 3780 5400 5498.30 2.13 0 3610 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 463 -9.67 1.08 12 0.30 -568.00 5102.00 11900 20240604 -53.87 4215 20241209 30.25 8020 -31.55 20250319 4715 16.44 20250102 11900 -53.87 20240604 4215 30.25 20241209 3.60 Y 327260 500 42 억 179519 N N 3206 N 00 N
3 20250414 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 5470 70 2 1.30 133314270 24244 117.31 5430 5560 5400 7020 3780 5400 5498.86 2.13 0 3594 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 461 -9.63 1.07 12 0.29 -568.00 5102.00 11900 20240604 -54.03 4215 20241209 29.77 8020 -31.80 20250319 4715 16.01 20250102 11900 -54.03 20240604 4215 29.77 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
4 20250414 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 110 2 2.04 101207760 18390 88.99 5430 5560 5400 7020 3780 5400 5503.41 2.13 0 2367 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 465 -9.70 1.08 12 0.22 -568.00 5102.00 11900 20240604 -53.70 4215 20241209 30.72 8020 -31.30 20250319 4715 16.86 20250102 11900 -53.70 20240604 4215 30.72 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
5 20250414 131111 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 140 2 2.59 82454200 14982 72.50 5430 5560 5400 7020 3780 5400 5503.55 2.13 0 1941 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 467 -9.75 1.09 12 0.18 -568.00 5102.00 11900 20240604 -53.45 4215 20241209 31.44 8020 -30.92 20250319 4715 17.50 20250102 11900 -53.45 20240604 4215 31.44 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
6 20250414 121114 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 130 2 2.41 77442200 14075 68.11 5430 5560 5400 7020 3780 5400 5502.11 2.13 0 1702 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 466 -9.74 1.08 12 0.17 -568.00 5102.00 11900 20240604 -53.53 4215 20241209 31.20 8020 -31.05 20250319 4715 17.29 20250102 11900 -53.53 20240604 4215 31.20 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
7 20250414 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 5490 90 2 1.67 58433710 10626 51.42 5430 5560 5400 7020 3780 5400 5499.13 2.13 0 1674 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 463 -9.67 1.08 12 0.13 -568.00 5102.00 11900 20240604 -53.87 4215 20241209 30.25 8020 -31.55 20250319 4715 16.44 20250102 11900 -53.87 20240604 4215 30.25 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
8 20250414 101110 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 110 2 2.04 43657420 7931 38.38 5430 5560 5400 7020 3780 5400 5504.66 2.13 0 1260 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 465 -9.70 1.08 12 0.09 -568.00 5102.00 11900 20240604 -53.70 4215 20241209 30.72 8020 -31.30 20250319 4715 16.86 20250102 11900 -53.70 20240604 4215 30.72 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
9 20250414 091112 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 80 2 1.48 4410980 814 3.94 5430 5480 5400 7020 3780 5400 5418.89 2.13 0 13 5540 5470 5360 5290 5180 5505 5325 42 1620 500 3670 10 1 8433231 462 -9.65 1.07 12 0.01 -568.00 5102.00 11900 20240604 -53.95 4215 20241209 30.01 8020 -31.67 20250319 4715 16.22 20250102 11900 -53.95 20240604 4215 30.01 20241209 3.60 Y 327260 500 42 억 179519 N N 2160 N 00 N
10 20250411 161100 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 80 2 1.50 110490140 20666 28.75 5300 5430 5250 6910 3730 5320 5346.05 2.07 0 4853 5740 5530 5380 5170 5020 5635 5275 42 1590 500 3610 10 1 8433231 455 -9.51 1.06 12 0.25 -568.00 5102.00 11900 20240604 -54.62 4215 20241209 28.11 8020 -32.67 20250319 4715 14.53 20250102 11900 -54.62 20240604 4215 28.11 20241209 3.58 Y 327260 500 42 억 174666 N N 2160 N 00 N
11 20250411 151110 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 90 2 1.69 101748130 19048 26.50 5300 5430 5250 6910 3730 5320 5341.67 2.07 0 4598 5740 5530 5380 5170 5020 5635 5275 42 1590 500 3610 10 1 8433231 456 -9.52 1.06 12 0.23 -568.00 5102.00 11900 20240604 -54.54 4215 20241209 28.35 8020 -32.54 20250319 4715 14.74 20250102 11900 -54.54 20240604 4215 28.35 20241209 3.58 Y 327260 500 42 억 174666 N N 0 N 00 N
12 20250411 141108 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 30 2 0.56 77712070 14600 20.31 5300 5420 5250 6910 3730 5320 5322.74 2.07 0 4145 5740 5530 5380 5170 5020 5635 5275 42 1590 500 3610 10 1 8433231 451 -9.42 1.05 12 0.17 -568.00 5102.00 11900 20240604 -55.04 4215 20241209 26.93 8020 -33.29 20250319 4715 13.47 20250102 11900 -55.04 20240604 4215 26.93 20241209 3.58 Y 327260 500 42 억 174666 N N 0 N 00 N