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
332370/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
20250414,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,35,2,0.76,93834526,20377,202.96,4610,4695,4535,5970,3220,4595,4604.92,1.26,0,905,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,615,5.36,0.94,12,0.15,864.00,4919.00,4985,20250325,-7.12,3010,20240708,53.82,4985,-7.12,20250325,3690,25.47,20250102,4985,-7.12,20250325,3010,53.82,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,35,2,0.76,93760446,20361,202.80,4610,4695,4535,5970,3220,4595,4604.90,1.26,0,905,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,615,5.36,0.94,12,0.15,864.00,4919.00,4985,20250325,-7.12,3010,20240708,53.82,4985,-7.12,20250325,3690,25.47,20250102,4985,-7.12,20250325,3010,53.82,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,35,2,0.76,81448986,17693,176.23,4610,4695,4535,5970,3220,4595,4603.46,1.26,0,-1706,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,615,5.36,0.94,12,0.13,864.00,4919.00,4985,20250325,-7.12,3010,20240708,53.82,4985,-7.12,20250325,3690,25.47,20250102,4985,-7.12,20250325,3010,53.82,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,5,2,0.11,68210656,14824,147.65,4610,4695,4535,5970,3220,4595,4601.37,1.26,0,-3318,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,611,5.32,0.94,12,0.11,864.00,4919.00,4985,20250325,-7.72,3010,20240708,52.82,4985,-7.72,20250325,3690,24.66,20250102,4985,-7.72,20250325,3010,52.82,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,10,2,0.22,31321300,6800,67.73,4610,4695,4535,5970,3220,4595,4606.07,1.26,0,-4345,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,611,5.33,0.94,12,0.05,864.00,4919.00,4985,20250325,-7.62,3010,20240708,52.99,4985,-7.62,20250325,3690,24.80,20250102,4985,-7.62,20250325,3010,52.99,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,40,2,0.87,31063375,6744,67.17,4610,4695,4535,5970,3220,4595,4606.08,1.26,0,-4353,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,615,5.36,0.94,12,0.05,864.00,4919.00,4985,20250325,-7.02,3010,20240708,53.99,4985,-7.02,20250325,3690,25.61,20250102,4985,-7.02,20250325,3010,53.99,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,15,2,0.33,20288080,4407,43.89,4610,4695,4535,5970,3220,4595,4603.60,1.26,0,-2357,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,612,5.34,0.94,12,0.03,864.00,4919.00,4985,20250325,-7.52,3010,20240708,53.16,4985,-7.52,20250325,3690,24.93,20250102,4985,-7.52,20250325,3010,53.16,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250414,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,5,2,0.11,2418605,530,5.28,4610,4610,4535,5970,3220,4595,4563.41,1.26,0,130,4668,4631,4563,4526,4458,4650,4545,66,1375,500,3210,5,1,13273726,611,5.32,0.94,12,0.00,864.00,4919.00,4985,20250325,-7.72,3010,20240708,52.82,4985,-7.72,20250325,3690,24.66,20250102,4985,-7.72,20250325,3010,52.82,20240708,0.02,Y,332370,500,66 억,,167699,N,N,0,N,00,N
20250411,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,35,2,0.77,45475640,10040,50.35,4515,4600,4495,5920,3195,4560,4529.45,1.26,0,611,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,610,5.32,0.93,12,0.08,864.00,4919.00,4985,20250325,-7.82,3010,20240708,52.66,4985,-7.82,20250325,3690,24.53,20250102,4985,-7.82,20250325,3010,52.66,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,30,2,0.66,44639865,9858,49.43,4515,4600,4495,5920,3195,4560,4528.29,1.26,0,636,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,609,5.31,0.93,12,0.07,864.00,4919.00,4985,20250325,-7.92,3010,20240708,52.49,4985,-7.92,20250325,3690,24.39,20250102,4985,-7.92,20250325,3010,52.49,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,-5,5,-0.11,42928495,9484,47.56,4515,4600,4495,5920,3195,4560,4526.41,1.26,0,669,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,605,5.27,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.63,3010,20240708,51.33,4985,-8.63,20250325,3690,23.44,20250102,4985,-8.63,20250325,3010,51.33,20240708,0.01,Y,332370,500,66 억,,167088,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 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 35 2 0.76 93834526 20377 202.96 4610 4695 4535 5970 3220 4595 4604.92 1.26 0 905 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 615 5.36 0.94 12 0.15 864.00 4919.00 4985 20250325 -7.12 3010 20240708 53.82 4985 -7.12 20250325 3690 25.47 20250102 4985 -7.12 20250325 3010 53.82 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
3 20250414 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 35 2 0.76 93760446 20361 202.80 4610 4695 4535 5970 3220 4595 4604.90 1.26 0 905 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 615 5.36 0.94 12 0.15 864.00 4919.00 4985 20250325 -7.12 3010 20240708 53.82 4985 -7.12 20250325 3690 25.47 20250102 4985 -7.12 20250325 3010 53.82 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
4 20250414 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 35 2 0.76 81448986 17693 176.23 4610 4695 4535 5970 3220 4595 4603.46 1.26 0 -1706 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 615 5.36 0.94 12 0.13 864.00 4919.00 4985 20250325 -7.12 3010 20240708 53.82 4985 -7.12 20250325 3690 25.47 20250102 4985 -7.12 20250325 3010 53.82 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
5 20250414 131115 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 5 2 0.11 68210656 14824 147.65 4610 4695 4535 5970 3220 4595 4601.37 1.26 0 -3318 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 611 5.32 0.94 12 0.11 864.00 4919.00 4985 20250325 -7.72 3010 20240708 52.82 4985 -7.72 20250325 3690 24.66 20250102 4985 -7.72 20250325 3010 52.82 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
6 20250414 121118 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 10 2 0.22 31321300 6800 67.73 4610 4695 4535 5970 3220 4595 4606.07 1.26 0 -4345 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 611 5.33 0.94 12 0.05 864.00 4919.00 4985 20250325 -7.62 3010 20240708 52.99 4985 -7.62 20250325 3690 24.80 20250102 4985 -7.62 20250325 3010 52.99 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
7 20250414 111112 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 40 2 0.87 31063375 6744 67.17 4610 4695 4535 5970 3220 4595 4606.08 1.26 0 -4353 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 615 5.36 0.94 12 0.05 864.00 4919.00 4985 20250325 -7.02 3010 20240708 53.99 4985 -7.02 20250325 3690 25.61 20250102 4985 -7.02 20250325 3010 53.99 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
8 20250414 101114 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 15 2 0.33 20288080 4407 43.89 4610 4695 4535 5970 3220 4595 4603.60 1.26 0 -2357 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 612 5.34 0.94 12 0.03 864.00 4919.00 4985 20250325 -7.52 3010 20240708 53.16 4985 -7.52 20250325 3690 24.93 20250102 4985 -7.52 20250325 3010 53.16 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
9 20250414 091116 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 5 2 0.11 2418605 530 5.28 4610 4610 4535 5970 3220 4595 4563.41 1.26 0 130 4668 4631 4563 4526 4458 4650 4545 66 1375 500 3210 5 1 13273726 611 5.32 0.94 12 0.00 864.00 4919.00 4985 20250325 -7.72 3010 20240708 52.82 4985 -7.72 20250325 3690 24.66 20250102 4985 -7.72 20250325 3010 52.82 20240708 0.02 Y 332370 500 66 억 167699 N N 0 N 00 N
10 20250411 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 35 2 0.77 45475640 10040 50.35 4515 4600 4495 5920 3195 4560 4529.45 1.26 0 611 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 610 5.32 0.93 12 0.08 864.00 4919.00 4985 20250325 -7.82 3010 20240708 52.66 4985 -7.82 20250325 3690 24.53 20250102 4985 -7.82 20250325 3010 52.66 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
11 20250411 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 30 2 0.66 44639865 9858 49.43 4515 4600 4495 5920 3195 4560 4528.29 1.26 0 636 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 609 5.31 0.93 12 0.07 864.00 4919.00 4985 20250325 -7.92 3010 20240708 52.49 4985 -7.92 20250325 3690 24.39 20250102 4985 -7.92 20250325 3010 52.49 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
12 20250411 141111 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 -5 5 -0.11 42928495 9484 47.56 4515 4600 4495 5920 3195 4560 4526.41 1.26 0 669 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 605 5.27 0.93 12 0.07 864.00 4919.00 4985 20250325 -8.63 3010 20240708 51.33 4985 -8.63 20250325 3690 23.44 20250102 4985 -8.63 20250325 3010 51.33 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N