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
331380/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
20250414,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,103,2,6.32,169797622,98774,134.43,1617,1776,1617,2115,1141,1630,1719.05,2.49,0,22269,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,394,-3.16,2.02,12,0.43,-548.00,857.00,5520,20240723,-68.61,1490,20250409,16.31,2310,-24.98,20250220,1490,16.31,20250409,5520,-68.61,20240723,1490,16.31,20250409,1.39,Y,331380,100,22 억,,565777,N,N,5065,N,00,N
20250414,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1734,104,2,6.38,168664958,98119,133.54,1617,1776,1617,2115,1141,1630,1718.98,2.49,0,22218,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,394,-3.16,2.02,12,0.43,-548.00,857.00,5520,20240723,-68.59,1490,20250409,16.38,2310,-24.94,20250220,1490,16.38,20250409,5520,-68.59,20240723,1490,16.38,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,103,2,6.32,153697366,89454,121.74,1617,1776,1617,2115,1141,1630,1718.17,2.49,0,17201,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,394,-3.16,2.02,12,0.39,-548.00,857.00,5520,20240723,-68.61,1490,20250409,16.31,2310,-24.98,20250220,1490,16.31,20250409,5520,-68.61,20240723,1490,16.31,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1737,107,2,6.56,150277812,87478,119.05,1617,1776,1617,2115,1141,1630,1717.89,2.49,0,16701,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,395,-3.17,2.03,12,0.38,-548.00,857.00,5520,20240723,-68.53,1490,20250409,16.58,2310,-24.81,20250220,1490,16.58,20250409,5520,-68.53,20240723,1490,16.58,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1719,89,2,5.46,121833671,71009,96.64,1617,1776,1617,2115,1141,1630,1715.75,2.49,0,14641,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,391,-3.14,2.01,12,0.31,-548.00,857.00,5520,20240723,-68.86,1490,20250409,15.37,2310,-25.58,20250220,1490,15.37,20250409,5520,-68.86,20240723,1490,15.37,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,80,2,4.91,88048468,51240,69.74,1617,1776,1617,2115,1141,1630,1718.35,2.49,0,7474,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,389,-3.12,2.00,12,0.23,-548.00,857.00,5520,20240723,-69.02,1490,20250409,14.77,2310,-25.97,20250220,1490,14.77,20250409,5520,-69.02,20240723,1490,14.77,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1705,75,2,4.60,79871714,46435,63.20,1617,1776,1617,2115,1141,1630,1720.08,2.49,0,9178,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,387,-3.11,1.99,12,0.20,-548.00,857.00,5520,20240723,-69.11,1490,20250409,14.43,2310,-26.19,20250220,1490,14.43,20250409,5520,-69.11,20240723,1490,14.43,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250414,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,46,2,2.82,4693906,2849,3.88,1617,1676,1617,2115,1141,1630,1647.56,2.49,0,-90,1786,1707,1640,1561,1494,1747,1601,23,485,100,970,1,1,22725452,381,-3.06,1.96,12,0.01,-548.00,857.00,5520,20240723,-69.64,1490,20250409,12.48,2310,-27.45,20250220,1490,12.48,20250409,5520,-69.64,20240723,1490,12.48,20250409,1.39,Y,331380,100,22 억,,565777,N,N,2438,N,00,N
20250411,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,48,2,3.03,119789810,73369,251.87,1573,1719,1573,2055,1108,1582,1632.70,2.37,0,27681,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,370,-2.97,1.90,12,0.32,-548.00,857.00,5520,20240723,-70.47,1490,20250409,9.40,2310,-29.44,20250220,1490,9.40,20250409,5520,-70.47,20240723,1490,9.40,20250409,1.40,Y,331380,100,22 억,,538096,N,N,2438,N,00,N
20250411,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1641,59,2,3.73,117043012,71687,246.09,1573,1719,1573,2055,1108,1582,1632.70,2.37,0,27884,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,373,-2.99,1.91,12,0.32,-548.00,857.00,5520,20240723,-70.27,1490,20250409,10.13,2310,-28.96,20250220,1490,10.13,20250409,5520,-70.27,20240723,1490,10.13,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1644,62,2,3.92,111751060,68454,234.99,1573,1719,1573,2055,1108,1582,1632.50,2.37,0,25289,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,374,-3.00,1.92,12,0.30,-548.00,857.00,5520,20240723,-70.22,1490,20250409,10.34,2310,-28.83,20250220,1490,10.34,20250409,5520,-70.22,20240723,1490,10.34,20250409,1.40,Y,331380,100,22 억,,538096,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 1733 103 2 6.32 169797622 98774 134.43 1617 1776 1617 2115 1141 1630 1719.05 2.49 0 22269 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 394 -3.16 2.02 12 0.43 -548.00 857.00 5520 20240723 -68.61 1490 20250409 16.31 2310 -24.98 20250220 1490 16.31 20250409 5520 -68.61 20240723 1490 16.31 20250409 1.39 Y 331380 100 22 억 565777 N N 5065 N 00 N
3 20250414 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 1734 104 2 6.38 168664958 98119 133.54 1617 1776 1617 2115 1141 1630 1718.98 2.49 0 22218 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 394 -3.16 2.02 12 0.43 -548.00 857.00 5520 20240723 -68.59 1490 20250409 16.38 2310 -24.94 20250220 1490 16.38 20250409 5520 -68.59 20240723 1490 16.38 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
4 20250414 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 1733 103 2 6.32 153697366 89454 121.74 1617 1776 1617 2115 1141 1630 1718.17 2.49 0 17201 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 394 -3.16 2.02 12 0.39 -548.00 857.00 5520 20240723 -68.61 1490 20250409 16.31 2310 -24.98 20250220 1490 16.31 20250409 5520 -68.61 20240723 1490 16.31 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
5 20250414 131114 57 100.00 KOSDAQ 전기·전자 N N N N N 1737 107 2 6.56 150277812 87478 119.05 1617 1776 1617 2115 1141 1630 1717.89 2.49 0 16701 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 395 -3.17 2.03 12 0.38 -548.00 857.00 5520 20240723 -68.53 1490 20250409 16.58 2310 -24.81 20250220 1490 16.58 20250409 5520 -68.53 20240723 1490 16.58 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
6 20250414 121117 57 100.00 KOSDAQ 전기·전자 N N N N N 1719 89 2 5.46 121833671 71009 96.64 1617 1776 1617 2115 1141 1630 1715.75 2.49 0 14641 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 391 -3.14 2.01 12 0.31 -548.00 857.00 5520 20240723 -68.86 1490 20250409 15.37 2310 -25.58 20250220 1490 15.37 20250409 5520 -68.86 20240723 1490 15.37 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
7 20250414 111110 57 100.00 KOSDAQ 전기·전자 N N N N N 1710 80 2 4.91 88048468 51240 69.74 1617 1776 1617 2115 1141 1630 1718.35 2.49 0 7474 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 389 -3.12 2.00 12 0.23 -548.00 857.00 5520 20240723 -69.02 1490 20250409 14.77 2310 -25.97 20250220 1490 14.77 20250409 5520 -69.02 20240723 1490 14.77 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
8 20250414 101113 57 100.00 KOSDAQ 전기·전자 N N N N N 1705 75 2 4.60 79871714 46435 63.20 1617 1776 1617 2115 1141 1630 1720.08 2.49 0 9178 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 387 -3.11 1.99 12 0.20 -548.00 857.00 5520 20240723 -69.11 1490 20250409 14.43 2310 -26.19 20250220 1490 14.43 20250409 5520 -69.11 20240723 1490 14.43 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
9 20250414 091114 57 100.00 KOSDAQ 전기·전자 N N N N N 1676 46 2 2.82 4693906 2849 3.88 1617 1676 1617 2115 1141 1630 1647.56 2.49 0 -90 1786 1707 1640 1561 1494 1747 1601 23 485 100 970 1 1 22725452 381 -3.06 1.96 12 0.01 -548.00 857.00 5520 20240723 -69.64 1490 20250409 12.48 2310 -27.45 20250220 1490 12.48 20250409 5520 -69.64 20240723 1490 12.48 20250409 1.39 Y 331380 100 22 억 565777 N N 2438 N 00 N
10 20250411 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 1630 48 2 3.03 119789810 73369 251.87 1573 1719 1573 2055 1108 1582 1632.70 2.37 0 27681 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 370 -2.97 1.90 12 0.32 -548.00 857.00 5520 20240723 -70.47 1490 20250409 9.40 2310 -29.44 20250220 1490 9.40 20250409 5520 -70.47 20240723 1490 9.40 20250409 1.40 Y 331380 100 22 억 538096 N N 2438 N 00 N
11 20250411 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 1641 59 2 3.73 117043012 71687 246.09 1573 1719 1573 2055 1108 1582 1632.70 2.37 0 27884 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 373 -2.99 1.91 12 0.32 -548.00 857.00 5520 20240723 -70.27 1490 20250409 10.13 2310 -28.96 20250220 1490 10.13 20250409 5520 -70.27 20240723 1490 10.13 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
12 20250411 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 1644 62 2 3.92 111751060 68454 234.99 1573 1719 1573 2055 1108 1582 1632.50 2.37 0 25289 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 374 -3.00 1.92 12 0.30 -548.00 857.00 5520 20240723 -70.22 1490 20250409 10.34 2310 -28.83 20250220 1490 10.34 20250409 5520 -70.22 20240723 1490 10.34 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N