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
332570/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,3180,195,2,6.53,8204704836,2559309,670.81,3045,3315,3005,3880,2090,2985,3205.84,4.73,0,-394213,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1405,-17.28,1.44,12,5.79,-184.00,2210.00,5250,20250206,-39.43,2010,20241202,58.21,5250,-39.43,20250206,2740,16.06,20250102,5250,-39.43,20250206,2010,58.21,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,121958,N,00,N
20250414,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,185,2,6.20,8071652829,2517456,659.84,3045,3315,3005,3880,2090,2985,3206.27,4.73,0,-387128,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1400,-17.23,1.43,12,5.70,-184.00,2210.00,5250,20250206,-39.62,2010,20241202,57.71,5250,-39.62,20250206,2740,15.69,20250102,5250,-39.62,20250206,2010,57.71,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,165,2,5.53,7736899785,2411552,632.08,3045,3315,3005,3880,2090,2985,3208.27,4.73,0,-388615,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1392,-17.12,1.43,12,5.46,-184.00,2210.00,5250,20250206,-40.00,2010,20241202,56.72,5250,-40.00,20250206,2740,14.96,20250102,5250,-40.00,20250206,2010,56.72,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,131116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,180,2,6.03,7307322528,2275382,596.39,3045,3315,3005,3880,2090,2985,3211.47,4.73,0,-382424,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1398,-17.20,1.43,12,5.15,-184.00,2210.00,5250,20250206,-39.71,2010,20241202,57.46,5250,-39.71,20250206,2740,15.51,20250102,5250,-39.71,20250206,2010,57.46,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,195,2,6.53,7092940824,2207947,578.72,3045,3315,3005,3880,2090,2985,3212.46,4.73,0,-387882,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1405,-17.28,1.44,12,5.00,-184.00,2210.00,5250,20250206,-39.43,2010,20241202,58.21,5250,-39.43,20250206,2740,16.06,20250102,5250,-39.43,20250206,2010,58.21,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,195,2,6.53,6800326879,2115906,554.59,3045,3315,3005,3880,2090,2985,3213.91,4.73,0,-389375,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1405,-17.28,1.44,12,4.79,-184.00,2210.00,5250,20250206,-39.43,2010,20241202,58.21,5250,-39.43,20250206,2740,16.06,20250102,5250,-39.43,20250206,2010,58.21,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,280,2,9.38,3877046044,1209337,316.97,3045,3315,3005,3880,2090,2985,3205.93,4.73,0,-185980,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1442,-17.74,1.48,12,2.74,-184.00,2210.00,5250,20250206,-37.81,2010,20241202,62.44,5250,-37.81,20250206,2740,19.16,20250102,5250,-37.81,20250206,2010,62.44,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250414,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,80,2,2.68,164605190,53893,14.13,3045,3100,3005,3880,2090,2985,3054.30,4.73,0,-16639,3051,3017,2961,2927,2871,3035,2945,226,895,500,1910,5,1,44176320,1354,-16.66,1.39,12,0.12,-184.00,2210.00,5250,20250206,-41.62,2010,20241202,52.49,5250,-41.62,20250206,2740,11.86,20250102,5250,-41.62,20250206,2010,52.49,20241202,2.91,Y,332570,500,225 억,,2090821,N,N,73183,N,00,N
20250411,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-5,5,-0.17,1116016696,377399,128.40,2910,2995,2905,3885,2095,2990,2957.09,4.74,0,-5256,3070,3030,2980,2940,2890,3050,2960,226,895,500,1910,5,1,44176320,1319,-16.22,1.35,12,0.85,-184.00,2210.00,5250,20250206,-43.14,2010,20241202,48.51,5250,-43.14,20250206,2740,8.94,20250102,5250,-43.14,20250206,2010,48.51,20241202,2.93,Y,332570,500,225 억,,2092374,N,N,73183,N,00,N
20250411,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-10,5,-0.33,1054247947,356701,121.35,2910,2995,2905,3885,2095,2990,2955.55,4.74,0,-5787,3070,3030,2980,2940,2890,3050,2960,226,895,500,1910,5,1,44176320,1316,-16.20,1.35,12,0.81,-184.00,2210.00,5250,20250206,-43.24,2010,20241202,48.26,5250,-43.24,20250206,2740,8.76,20250102,5250,-43.24,20250206,2010,48.26,20241202,2.93,Y,332570,500,225 억,,2092374,N,N,19723,N,00,N
20250411,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-10,5,-0.33,914316202,309794,105.40,2910,2995,2905,3885,2095,2990,2951.37,4.74,0,-2398,3070,3030,2980,2940,2890,3050,2960,226,895,500,1910,5,1,44176320,1316,-16.20,1.35,12,0.70,-184.00,2210.00,5250,20250206,-43.24,2010,20241202,48.26,5250,-43.24,20250206,2740,8.76,20250102,5250,-43.24,20250206,2010,48.26,20241202,2.93,Y,332570,500,225 억,,2092374,N,N,19723,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 3180 195 2 6.53 8204704836 2559309 670.81 3045 3315 3005 3880 2090 2985 3205.84 4.73 0 -394213 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1405 -17.28 1.44 12 5.79 -184.00 2210.00 5250 20250206 -39.43 2010 20241202 58.21 5250 -39.43 20250206 2740 16.06 20250102 5250 -39.43 20250206 2010 58.21 20241202 2.91 Y 332570 500 225 억 2090821 N N 121958 N 00 N
3 20250414 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 185 2 6.20 8071652829 2517456 659.84 3045 3315 3005 3880 2090 2985 3206.27 4.73 0 -387128 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1400 -17.23 1.43 12 5.70 -184.00 2210.00 5250 20250206 -39.62 2010 20241202 57.71 5250 -39.62 20250206 2740 15.69 20250102 5250 -39.62 20250206 2010 57.71 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
4 20250414 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 165 2 5.53 7736899785 2411552 632.08 3045 3315 3005 3880 2090 2985 3208.27 4.73 0 -388615 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1392 -17.12 1.43 12 5.46 -184.00 2210.00 5250 20250206 -40.00 2010 20241202 56.72 5250 -40.00 20250206 2740 14.96 20250102 5250 -40.00 20250206 2010 56.72 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
5 20250414 131116 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 180 2 6.03 7307322528 2275382 596.39 3045 3315 3005 3880 2090 2985 3211.47 4.73 0 -382424 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1398 -17.20 1.43 12 5.15 -184.00 2210.00 5250 20250206 -39.71 2010 20241202 57.46 5250 -39.71 20250206 2740 15.51 20250102 5250 -39.71 20250206 2010 57.46 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
6 20250414 121118 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 195 2 6.53 7092940824 2207947 578.72 3045 3315 3005 3880 2090 2985 3212.46 4.73 0 -387882 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1405 -17.28 1.44 12 5.00 -184.00 2210.00 5250 20250206 -39.43 2010 20241202 58.21 5250 -39.43 20250206 2740 16.06 20250102 5250 -39.43 20250206 2010 58.21 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
7 20250414 111112 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 195 2 6.53 6800326879 2115906 554.59 3045 3315 3005 3880 2090 2985 3213.91 4.73 0 -389375 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1405 -17.28 1.44 12 4.79 -184.00 2210.00 5250 20250206 -39.43 2010 20241202 58.21 5250 -39.43 20250206 2740 16.06 20250102 5250 -39.43 20250206 2010 58.21 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
8 20250414 101114 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 280 2 9.38 3877046044 1209337 316.97 3045 3315 3005 3880 2090 2985 3205.93 4.73 0 -185980 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1442 -17.74 1.48 12 2.74 -184.00 2210.00 5250 20250206 -37.81 2010 20241202 62.44 5250 -37.81 20250206 2740 19.16 20250102 5250 -37.81 20250206 2010 62.44 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
9 20250414 091116 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 80 2 2.68 164605190 53893 14.13 3045 3100 3005 3880 2090 2985 3054.30 4.73 0 -16639 3051 3017 2961 2927 2871 3035 2945 226 895 500 1910 5 1 44176320 1354 -16.66 1.39 12 0.12 -184.00 2210.00 5250 20250206 -41.62 2010 20241202 52.49 5250 -41.62 20250206 2740 11.86 20250102 5250 -41.62 20250206 2010 52.49 20241202 2.91 Y 332570 500 225 억 2090821 N N 73183 N 00 N
10 20250411 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -5 5 -0.17 1116016696 377399 128.40 2910 2995 2905 3885 2095 2990 2957.09 4.74 0 -5256 3070 3030 2980 2940 2890 3050 2960 226 895 500 1910 5 1 44176320 1319 -16.22 1.35 12 0.85 -184.00 2210.00 5250 20250206 -43.14 2010 20241202 48.51 5250 -43.14 20250206 2740 8.94 20250102 5250 -43.14 20250206 2010 48.51 20241202 2.93 Y 332570 500 225 억 2092374 N N 73183 N 00 N
11 20250411 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -10 5 -0.33 1054247947 356701 121.35 2910 2995 2905 3885 2095 2990 2955.55 4.74 0 -5787 3070 3030 2980 2940 2890 3050 2960 226 895 500 1910 5 1 44176320 1316 -16.20 1.35 12 0.81 -184.00 2210.00 5250 20250206 -43.24 2010 20241202 48.26 5250 -43.24 20250206 2740 8.76 20250102 5250 -43.24 20250206 2010 48.26 20241202 2.93 Y 332570 500 225 억 2092374 N N 19723 N 00 N
12 20250411 141112 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -10 5 -0.33 914316202 309794 105.40 2910 2995 2905 3885 2095 2990 2951.37 4.74 0 -2398 3070 3030 2980 2940 2890 3050 2960 226 895 500 1910 5 1 44176320 1316 -16.20 1.35 12 0.70 -184.00 2210.00 5250 20250206 -43.24 2010 20241202 48.26 5250 -43.24 20250206 2740 8.76 20250102 5250 -43.24 20250206 2010 48.26 20241202 2.93 Y 332570 500 225 억 2092374 N N 19723 N 00 N