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
347770/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
20250414,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1568,57,2,3.77,146422700,94260,129.78,1512,1625,1512,1964,1058,1511,1553.37,1.28,0,5438,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,358,-6.35,0.66,12,0.41,-247.00,2378.00,4100,20240509,-61.76,1400,20250305,12.00,2265,-30.77,20250117,1400,12.00,20250305,4100,-61.76,20240509,1400,12.00,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,151128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1539,28,2,1.85,124649006,80149,110.35,1512,1625,1512,1964,1058,1511,1555.22,1.28,0,4803,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,352,-6.23,0.65,12,0.35,-247.00,2378.00,4100,20240509,-62.46,1400,20250305,9.93,2265,-32.05,20250117,1400,9.93,20250305,4100,-62.46,20240509,1400,9.93,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,43,2,2.85,95331715,61162,84.21,1512,1625,1512,1964,1058,1511,1558.68,1.28,0,2839,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,355,-6.29,0.65,12,0.27,-247.00,2378.00,4100,20240509,-62.10,1400,20250305,11.00,2265,-31.39,20250117,1400,11.00,20250305,4100,-62.10,20240509,1400,11.00,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,131125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,45,2,2.98,88460251,56752,78.14,1512,1625,1512,1964,1058,1511,1558.72,1.28,0,1223,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,356,-6.30,0.65,12,0.25,-247.00,2378.00,4100,20240509,-62.05,1400,20250305,11.14,2265,-31.30,20250117,1400,11.14,20250305,4100,-62.05,20240509,1400,11.14,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,121128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,52,2,3.44,81389056,52209,71.88,1512,1625,1512,1964,1058,1511,1558.91,1.28,0,2489,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,357,-6.33,0.66,12,0.23,-247.00,2378.00,4100,20240509,-61.88,1400,20250305,11.64,2265,-30.99,20250117,1400,11.64,20250305,4100,-61.88,20240509,1400,11.64,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,111122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,52,2,3.44,75139235,48198,66.36,1512,1625,1512,1964,1058,1511,1558.97,1.28,0,859,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,357,-6.33,0.66,12,0.21,-247.00,2378.00,4100,20240509,-61.88,1400,20250305,11.64,2265,-30.99,20250117,1400,11.64,20250305,4100,-61.88,20240509,1400,11.64,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,101124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1583,72,2,4.77,62668894,40252,55.42,1512,1625,1512,1964,1058,1511,1556.91,1.28,0,21,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,362,-6.41,0.67,12,0.18,-247.00,2378.00,4100,20240509,-61.39,1400,20250305,13.07,2265,-30.11,20250117,1400,13.07,20250305,4100,-61.39,20240509,1400,13.07,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250414,091126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,36,2,2.38,16023677,10478,14.43,1512,1551,1512,1964,1058,1511,1529.27,1.28,0,-1819,1549,1530,1506,1487,1463,1518,1475,115,453,500,990,1,1,22857042,354,-6.26,0.65,12,0.05,-247.00,2378.00,4100,20240509,-62.27,1400,20250305,10.50,2265,-31.70,20250117,1400,10.50,20250305,4100,-62.27,20240509,1400,10.50,20250305,2.87,Y,347770,500,115 억,,293319,N,N,19,N,00,N
20250411,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-12,5,-0.79,108876881,72575,128.11,1523,1525,1482,1979,1067,1523,1500.20,1.22,0,15615,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.12,0.64,12,0.32,-247.00,2378.00,4100,20240509,-63.15,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4100,-63.15,20240509,1400,7.93,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-12,5,-0.79,107801866,71862,126.85,1523,1525,1482,1979,1067,1523,1500.12,1.22,0,15360,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.12,0.64,12,0.31,-247.00,2378.00,4100,20240509,-63.15,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4100,-63.15,20240509,1400,7.93,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1494,-29,5,-1.90,92403277,61574,108.69,1523,1525,1482,1979,1067,1523,1500.69,1.22,0,14451,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,341,-6.05,0.63,12,0.27,-247.00,2378.00,4100,20240509,-63.56,1400,20250305,6.71,2265,-34.04,20250117,1400,6.71,20250305,4100,-63.56,20240509,1400,6.71,20250305,2.87,Y,347770,500,115 억,,277802,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 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 1568 57 2 3.77 146422700 94260 129.78 1512 1625 1512 1964 1058 1511 1553.37 1.28 0 5438 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 358 -6.35 0.66 12 0.41 -247.00 2378.00 4100 20240509 -61.76 1400 20250305 12.00 2265 -30.77 20250117 1400 12.00 20250305 4100 -61.76 20240509 1400 12.00 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
3 20250414 151128 57 100.00 KOSDAQ 전기·전자 N N N N N 1539 28 2 1.85 124649006 80149 110.35 1512 1625 1512 1964 1058 1511 1555.22 1.28 0 4803 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 352 -6.23 0.65 12 0.35 -247.00 2378.00 4100 20240509 -62.46 1400 20250305 9.93 2265 -32.05 20250117 1400 9.93 20250305 4100 -62.46 20240509 1400 9.93 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
4 20250414 141128 57 100.00 KOSDAQ 전기·전자 N N N N N 1554 43 2 2.85 95331715 61162 84.21 1512 1625 1512 1964 1058 1511 1558.68 1.28 0 2839 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 355 -6.29 0.65 12 0.27 -247.00 2378.00 4100 20240509 -62.10 1400 20250305 11.00 2265 -31.39 20250117 1400 11.00 20250305 4100 -62.10 20240509 1400 11.00 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
5 20250414 131125 57 100.00 KOSDAQ 전기·전자 N N N N N 1556 45 2 2.98 88460251 56752 78.14 1512 1625 1512 1964 1058 1511 1558.72 1.28 0 1223 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 356 -6.30 0.65 12 0.25 -247.00 2378.00 4100 20240509 -62.05 1400 20250305 11.14 2265 -31.30 20250117 1400 11.14 20250305 4100 -62.05 20240509 1400 11.14 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
6 20250414 121128 57 100.00 KOSDAQ 전기·전자 N N N N N 1563 52 2 3.44 81389056 52209 71.88 1512 1625 1512 1964 1058 1511 1558.91 1.28 0 2489 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 357 -6.33 0.66 12 0.23 -247.00 2378.00 4100 20240509 -61.88 1400 20250305 11.64 2265 -30.99 20250117 1400 11.64 20250305 4100 -61.88 20240509 1400 11.64 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
7 20250414 111122 57 100.00 KOSDAQ 전기·전자 N N N N N 1563 52 2 3.44 75139235 48198 66.36 1512 1625 1512 1964 1058 1511 1558.97 1.28 0 859 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 357 -6.33 0.66 12 0.21 -247.00 2378.00 4100 20240509 -61.88 1400 20250305 11.64 2265 -30.99 20250117 1400 11.64 20250305 4100 -61.88 20240509 1400 11.64 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
8 20250414 101124 57 100.00 KOSDAQ 전기·전자 N N N N N 1583 72 2 4.77 62668894 40252 55.42 1512 1625 1512 1964 1058 1511 1556.91 1.28 0 21 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 362 -6.41 0.67 12 0.18 -247.00 2378.00 4100 20240509 -61.39 1400 20250305 13.07 2265 -30.11 20250117 1400 13.07 20250305 4100 -61.39 20240509 1400 13.07 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
9 20250414 091126 57 100.00 KOSDAQ 전기·전자 N N N N N 1547 36 2 2.38 16023677 10478 14.43 1512 1551 1512 1964 1058 1511 1529.27 1.28 0 -1819 1549 1530 1506 1487 1463 1518 1475 115 453 500 990 1 1 22857042 354 -6.26 0.65 12 0.05 -247.00 2378.00 4100 20240509 -62.27 1400 20250305 10.50 2265 -31.70 20250117 1400 10.50 20250305 4100 -62.27 20240509 1400 10.50 20250305 2.87 Y 347770 500 115 억 293319 N N 19 N 00 N
10 20250411 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -12 5 -0.79 108876881 72575 128.11 1523 1525 1482 1979 1067 1523 1500.20 1.22 0 15615 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.12 0.64 12 0.32 -247.00 2378.00 4100 20240509 -63.15 1400 20250305 7.93 2265 -33.29 20250117 1400 7.93 20250305 4100 -63.15 20240509 1400 7.93 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
11 20250411 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -12 5 -0.79 107801866 71862 126.85 1523 1525 1482 1979 1067 1523 1500.12 1.22 0 15360 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.12 0.64 12 0.31 -247.00 2378.00 4100 20240509 -63.15 1400 20250305 7.93 2265 -33.29 20250117 1400 7.93 20250305 4100 -63.15 20240509 1400 7.93 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
12 20250411 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 1494 -29 5 -1.90 92403277 61574 108.69 1523 1525 1482 1979 1067 1523 1500.69 1.22 0 14451 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 341 -6.05 0.63 12 0.27 -247.00 2378.00 4100 20240509 -63.56 1400 20250305 6.71 2265 -34.04 20250117 1400 6.71 20250305 4100 -63.56 20240509 1400 6.71 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N