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
333620/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
20250414,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,210,2,2.99,112109825,15660,191.00,7050,7240,7050,9130,4930,7030,7158.73,1.68,0,2819,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,764,7.53,1.14,12,0.15,962.00,6331.00,13760,20240614,-47.38,6310,20250409,14.74,9650,-24.97,20250226,6310,14.74,20250409,13760,-47.38,20240614,6310,14.74,20250409,1.62,Y,333620,100,10 억,,176949,N,N,93,N,00,N
20250414,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,200,2,2.84,108080445,15103,184.21,7050,7230,7050,9130,4930,7030,7156.22,1.68,0,2841,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,763,7.52,1.14,12,0.14,962.00,6331.00,13760,20240614,-47.46,6310,20250409,14.58,9650,-25.08,20250226,6310,14.58,20250409,13760,-47.46,20240614,6310,14.58,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,150,2,2.13,83809165,11733,143.10,7050,7230,7050,9130,4930,7030,7143.03,1.68,0,1778,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,758,7.46,1.13,12,0.11,962.00,6331.00,13760,20240614,-47.82,6310,20250409,13.79,9650,-25.60,20250226,6310,13.79,20250409,13760,-47.82,20240614,6310,13.79,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,131116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,130,2,1.85,73812835,10337,126.08,7050,7230,7050,9130,4930,7030,7140.64,1.68,0,739,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,756,7.44,1.13,12,0.10,962.00,6331.00,13760,20240614,-47.97,6310,20250409,13.47,9650,-25.80,20250226,6310,13.47,20250409,13760,-47.97,20240614,6310,13.47,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,121119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,130,2,1.85,68281770,9562,116.62,7050,7230,7050,9130,4930,7030,7140.95,1.68,0,471,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,756,7.44,1.13,12,0.09,962.00,6331.00,13760,20240614,-47.97,6310,20250409,13.47,9650,-25.80,20250226,6310,13.47,20250409,13760,-47.97,20240614,6310,13.47,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,111113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,130,2,1.85,60752220,8510,103.79,7050,7230,7050,9130,4930,7030,7138.92,1.68,0,-148,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,756,7.44,1.13,12,0.08,962.00,6331.00,13760,20240614,-47.97,6310,20250409,13.47,9650,-25.80,20250226,6310,13.47,20250409,13760,-47.97,20240614,6310,13.47,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,70,2,1.00,50783680,7113,86.75,7050,7230,7050,9130,4930,7030,7139.56,1.68,0,-635,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,750,7.38,1.12,12,0.07,962.00,6331.00,13760,20240614,-48.40,6310,20250409,12.52,9650,-26.42,20250226,6310,12.52,20250409,13760,-48.40,20240614,6310,12.52,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250414,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,170,2,2.42,18091510,2539,30.97,7050,7200,7050,9130,4930,7030,7125.45,1.68,0,660,7296,7162,6906,6772,6516,7230,6840,11,2100,100,5060,10,1,10556344,760,7.48,1.14,12,0.02,962.00,6331.00,13760,20240614,-47.67,6310,20250409,14.10,9650,-25.39,20250226,6310,14.10,20250409,13760,-47.67,20240614,6310,14.10,20250409,1.62,Y,333620,100,10 억,,176949,N,N,49,N,00,N
20250411,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,60,2,0.86,56477035,8121,20.87,6920,7040,6650,9060,4880,6970,6954.44,1.69,0,-1526,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,742,7.31,1.11,12,0.08,962.00,6331.00,13760,20240614,-48.91,6310,20250409,11.41,9650,-27.15,20250226,6310,11.41,20250409,13760,-48.91,20240614,6310,11.41,20250409,1.64,Y,333620,100,10 억,,178509,N,N,49,N,00,N
20250411,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,60,2,0.86,54169475,7792,20.02,6920,7040,6650,9060,4880,6970,6951.93,1.69,0,-1522,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,742,7.31,1.11,12,0.07,962.00,6331.00,13760,20240614,-48.91,6310,20250409,11.41,9650,-27.15,20250226,6310,11.41,20250409,13760,-48.91,20240614,6310,11.41,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,40,2,0.57,47688285,6868,17.65,6920,7040,6650,9060,4880,6970,6943.55,1.69,0,-1495,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,740,7.29,1.11,12,0.07,962.00,6331.00,13760,20240614,-49.06,6310,20250409,11.09,9650,-27.36,20250226,6310,11.09,20250409,13760,-49.06,20240614,6310,11.09,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,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 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 210 2 2.99 112109825 15660 191.00 7050 7240 7050 9130 4930 7030 7158.73 1.68 0 2819 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 764 7.53 1.14 12 0.15 962.00 6331.00 13760 20240614 -47.38 6310 20250409 14.74 9650 -24.97 20250226 6310 14.74 20250409 13760 -47.38 20240614 6310 14.74 20250409 1.62 Y 333620 100 10 억 176949 N N 93 N 00 N
3 20250414 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 200 2 2.84 108080445 15103 184.21 7050 7230 7050 9130 4930 7030 7156.22 1.68 0 2841 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 763 7.52 1.14 12 0.14 962.00 6331.00 13760 20240614 -47.46 6310 20250409 14.58 9650 -25.08 20250226 6310 14.58 20250409 13760 -47.46 20240614 6310 14.58 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
4 20250414 141119 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 150 2 2.13 83809165 11733 143.10 7050 7230 7050 9130 4930 7030 7143.03 1.68 0 1778 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 758 7.46 1.13 12 0.11 962.00 6331.00 13760 20240614 -47.82 6310 20250409 13.79 9650 -25.60 20250226 6310 13.79 20250409 13760 -47.82 20240614 6310 13.79 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
5 20250414 131116 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 130 2 1.85 73812835 10337 126.08 7050 7230 7050 9130 4930 7030 7140.64 1.68 0 739 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 756 7.44 1.13 12 0.10 962.00 6331.00 13760 20240614 -47.97 6310 20250409 13.47 9650 -25.80 20250226 6310 13.47 20250409 13760 -47.97 20240614 6310 13.47 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
6 20250414 121119 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 130 2 1.85 68281770 9562 116.62 7050 7230 7050 9130 4930 7030 7140.95 1.68 0 471 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 756 7.44 1.13 12 0.09 962.00 6331.00 13760 20240614 -47.97 6310 20250409 13.47 9650 -25.80 20250226 6310 13.47 20250409 13760 -47.97 20240614 6310 13.47 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
7 20250414 111113 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 130 2 1.85 60752220 8510 103.79 7050 7230 7050 9130 4930 7030 7138.92 1.68 0 -148 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 756 7.44 1.13 12 0.08 962.00 6331.00 13760 20240614 -47.97 6310 20250409 13.47 9650 -25.80 20250226 6310 13.47 20250409 13760 -47.97 20240614 6310 13.47 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
8 20250414 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 70 2 1.00 50783680 7113 86.75 7050 7230 7050 9130 4930 7030 7139.56 1.68 0 -635 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 750 7.38 1.12 12 0.07 962.00 6331.00 13760 20240614 -48.40 6310 20250409 12.52 9650 -26.42 20250226 6310 12.52 20250409 13760 -48.40 20240614 6310 12.52 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
9 20250414 091117 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 170 2 2.42 18091510 2539 30.97 7050 7200 7050 9130 4930 7030 7125.45 1.68 0 660 7296 7162 6906 6772 6516 7230 6840 11 2100 100 5060 10 1 10556344 760 7.48 1.14 12 0.02 962.00 6331.00 13760 20240614 -47.67 6310 20250409 14.10 9650 -25.39 20250226 6310 14.10 20250409 13760 -47.67 20240614 6310 14.10 20250409 1.62 Y 333620 100 10 억 176949 N N 49 N 00 N
10 20250411 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 60 2 0.86 56477035 8121 20.87 6920 7040 6650 9060 4880 6970 6954.44 1.69 0 -1526 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 742 7.31 1.11 12 0.08 962.00 6331.00 13760 20240614 -48.91 6310 20250409 11.41 9650 -27.15 20250226 6310 11.41 20250409 13760 -48.91 20240614 6310 11.41 20250409 1.64 Y 333620 100 10 억 178509 N N 49 N 00 N
11 20250411 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 60 2 0.86 54169475 7792 20.02 6920 7040 6650 9060 4880 6970 6951.93 1.69 0 -1522 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 742 7.31 1.11 12 0.07 962.00 6331.00 13760 20240614 -48.91 6310 20250409 11.41 9650 -27.15 20250226 6310 11.41 20250409 13760 -48.91 20240614 6310 11.41 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
12 20250411 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 40 2 0.57 47688285 6868 17.65 6920 7040 6650 9060 4880 6970 6943.55 1.69 0 -1495 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 740 7.29 1.11 12 0.07 962.00 6331.00 13760 20240614 -49.06 6310 20250409 11.09 9650 -27.36 20250226 6310 11.09 20250409 13760 -49.06 20240614 6310 11.09 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N