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
336680/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
20250414,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,110,2,1.31,79020310,9311,41.53,8500,8580,8420,10900,5880,8390,8486.77,0.27,0,1677,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1664,7.46,0.92,12,0.05,1139.00,9273.00,18800,20241101,-54.79,7900,20250409,7.59,11880,-28.45,20250116,7900,7.59,20250409,18800,-54.79,20241101,7900,7.59,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1282,N,00,N
20250414,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,70,2,0.83,77873010,9176,40.93,8500,8580,8420,10900,5880,8390,8486.60,0.27,0,1770,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1656,7.43,0.91,12,0.05,1139.00,9273.00,18800,20241101,-55.00,7900,20250409,7.09,11880,-28.79,20250116,7900,7.09,20250409,18800,-55.00,20241101,7900,7.09,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,70,2,0.83,65706520,7739,34.52,8500,8580,8420,10900,5880,8390,8490.31,0.27,0,884,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1656,7.43,0.91,12,0.04,1139.00,9273.00,18800,20241101,-55.00,7900,20250409,7.09,11880,-28.79,20250116,7900,7.09,20250409,18800,-55.00,20241101,7900,7.09,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,90,2,1.07,59040800,6951,31.00,8500,8580,8430,10900,5880,8390,8493.86,0.27,0,733,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1660,7.45,0.91,12,0.04,1139.00,9273.00,18800,20241101,-54.89,7900,20250409,7.34,11880,-28.62,20250116,7900,7.34,20250409,18800,-54.89,20241101,7900,7.34,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,121123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,80,2,0.95,50904825,5989,26.71,8500,8580,8430,10900,5880,8390,8499.72,0.27,0,368,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1658,7.44,0.91,12,0.03,1139.00,9273.00,18800,20241101,-54.95,7900,20250409,7.22,11880,-28.70,20250116,7900,7.22,20250409,18800,-54.95,20241101,7900,7.22,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,40,2,0.48,46029955,5413,24.14,8500,8580,8430,10900,5880,8390,8503.59,0.27,0,333,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1650,7.40,0.91,12,0.03,1139.00,9273.00,18800,20241101,-55.16,7900,20250409,6.71,11880,-29.04,20250116,7900,6.71,20250409,18800,-55.16,20241101,7900,6.71,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,130,2,1.55,36562910,4293,19.15,8500,8580,8460,10900,5880,8390,8516.87,0.27,0,286,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1668,7.48,0.92,12,0.02,1139.00,9273.00,18800,20241101,-54.68,7900,20250409,7.85,11880,-28.28,20250116,7900,7.85,20250409,18800,-54.68,20241101,7900,7.85,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250414,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,130,2,1.55,15557810,1828,8.15,8500,8540,8460,10900,5880,8390,8510.84,0.27,0,-158,8556,8472,8316,8232,8076,8515,8275,98,2510,500,5530,10,1,19572779,1668,7.48,0.92,12,0.01,1139.00,9273.00,18800,20241101,-54.68,7900,20250409,7.85,11880,-28.28,20250116,7900,7.85,20250409,18800,-54.68,20241101,7900,7.85,20250409,0.42,Y,336680,500,97 억,,52095,N,N,1561,N,00,N
20250411,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,110,2,1.33,185896305,22420,69.14,8290,8400,8160,10760,5800,8280,8291.54,0.24,0,5058,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1642,7.37,0.90,12,0.11,1139.00,9273.00,18800,20241101,-55.37,7900,20250409,6.20,11880,-29.38,20250116,7900,6.20,20250409,18800,-55.37,20241101,7900,6.20,20250409,0.45,Y,336680,500,97 억,,47130,N,N,1561,N,00,N
20250411,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,100,2,1.21,177963185,21474,66.22,8290,8380,8160,10760,5800,8280,8287.38,0.24,0,4835,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1640,7.36,0.90,12,0.11,1139.00,9273.00,18800,20241101,-55.43,7900,20250409,6.08,11880,-29.46,20250116,7900,6.08,20250409,18800,-55.43,20241101,7900,6.08,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,40,2,0.48,149086815,18013,55.55,8290,8360,8160,10760,5800,8280,8276.62,0.24,0,3512,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1628,7.30,0.90,12,0.09,1139.00,9273.00,18800,20241101,-55.74,7900,20250409,5.32,11880,-29.97,20250116,7900,5.32,20250409,18800,-55.74,20241101,7900,5.32,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 110 2 1.31 79020310 9311 41.53 8500 8580 8420 10900 5880 8390 8486.77 0.27 0 1677 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1664 7.46 0.92 12 0.05 1139.00 9273.00 18800 20241101 -54.79 7900 20250409 7.59 11880 -28.45 20250116 7900 7.59 20250409 18800 -54.79 20241101 7900 7.59 20250409 0.42 Y 336680 500 97 억 52095 N N 1282 N 00 N
3 20250414 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 70 2 0.83 77873010 9176 40.93 8500 8580 8420 10900 5880 8390 8486.60 0.27 0 1770 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1656 7.43 0.91 12 0.05 1139.00 9273.00 18800 20241101 -55.00 7900 20250409 7.09 11880 -28.79 20250116 7900 7.09 20250409 18800 -55.00 20241101 7900 7.09 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
4 20250414 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 70 2 0.83 65706520 7739 34.52 8500 8580 8420 10900 5880 8390 8490.31 0.27 0 884 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1656 7.43 0.91 12 0.04 1139.00 9273.00 18800 20241101 -55.00 7900 20250409 7.09 11880 -28.79 20250116 7900 7.09 20250409 18800 -55.00 20241101 7900 7.09 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
5 20250414 131119 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 90 2 1.07 59040800 6951 31.00 8500 8580 8430 10900 5880 8390 8493.86 0.27 0 733 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1660 7.45 0.91 12 0.04 1139.00 9273.00 18800 20241101 -54.89 7900 20250409 7.34 11880 -28.62 20250116 7900 7.34 20250409 18800 -54.89 20241101 7900 7.34 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
6 20250414 121123 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 80 2 0.95 50904825 5989 26.71 8500 8580 8430 10900 5880 8390 8499.72 0.27 0 368 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1658 7.44 0.91 12 0.03 1139.00 9273.00 18800 20241101 -54.95 7900 20250409 7.22 11880 -28.70 20250116 7900 7.22 20250409 18800 -54.95 20241101 7900 7.22 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
7 20250414 111116 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 40 2 0.48 46029955 5413 24.14 8500 8580 8430 10900 5880 8390 8503.59 0.27 0 333 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1650 7.40 0.91 12 0.03 1139.00 9273.00 18800 20241101 -55.16 7900 20250409 6.71 11880 -29.04 20250116 7900 6.71 20250409 18800 -55.16 20241101 7900 6.71 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
8 20250414 101118 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 130 2 1.55 36562910 4293 19.15 8500 8580 8460 10900 5880 8390 8516.87 0.27 0 286 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1668 7.48 0.92 12 0.02 1139.00 9273.00 18800 20241101 -54.68 7900 20250409 7.85 11880 -28.28 20250116 7900 7.85 20250409 18800 -54.68 20241101 7900 7.85 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
9 20250414 091120 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 130 2 1.55 15557810 1828 8.15 8500 8540 8460 10900 5880 8390 8510.84 0.27 0 -158 8556 8472 8316 8232 8076 8515 8275 98 2510 500 5530 10 1 19572779 1668 7.48 0.92 12 0.01 1139.00 9273.00 18800 20241101 -54.68 7900 20250409 7.85 11880 -28.28 20250116 7900 7.85 20250409 18800 -54.68 20241101 7900 7.85 20250409 0.42 Y 336680 500 97 억 52095 N N 1561 N 00 N
10 20250411 161108 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 110 2 1.33 185896305 22420 69.14 8290 8400 8160 10760 5800 8280 8291.54 0.24 0 5058 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1642 7.37 0.90 12 0.11 1139.00 9273.00 18800 20241101 -55.37 7900 20250409 6.20 11880 -29.38 20250116 7900 6.20 20250409 18800 -55.37 20241101 7900 6.20 20250409 0.45 Y 336680 500 97 억 47130 N N 1561 N 00 N
11 20250411 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 100 2 1.21 177963185 21474 66.22 8290 8380 8160 10760 5800 8280 8287.38 0.24 0 4835 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1640 7.36 0.90 12 0.11 1139.00 9273.00 18800 20241101 -55.43 7900 20250409 6.08 11880 -29.46 20250116 7900 6.08 20250409 18800 -55.43 20241101 7900 6.08 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
12 20250411 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 40 2 0.48 149086815 18013 55.55 8290 8360 8160 10760 5800 8280 8276.62 0.24 0 3512 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1628 7.30 0.90 12 0.09 1139.00 9273.00 18800 20241101 -55.74 7900 20250409 5.32 11880 -29.97 20250116 7900 5.32 20250409 18800 -55.74 20241101 7900 5.32 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N