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
355690/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
20250414,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-80,5,-1.18,47405310,7002,82.13,6750,6850,6700,8840,4760,6800,6770.25,1.64,0,-2478,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,363,-16.80,3.30,12,0.13,-400.00,2035.00,16550,20240509,-59.40,4445,20241209,51.18,8550,-21.40,20250226,5010,34.13,20250212,16550,-59.40,20240509,4445,51.18,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-20,5,-0.29,43662660,6447,75.62,6750,6850,6700,8840,4760,6800,6772.55,1.64,0,-2196,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,366,-16.95,3.33,12,0.12,-400.00,2035.00,16550,20240509,-59.03,4445,20241209,52.53,8550,-20.70,20250226,5010,35.33,20250212,16550,-59.03,20240509,4445,52.53,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-30,5,-0.44,32902910,4852,56.91,6750,6850,6720,8840,4760,6800,6781.31,1.64,0,-1702,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,366,-16.93,3.33,12,0.09,-400.00,2035.00,16550,20240509,-59.09,4445,20241209,52.31,8550,-20.82,20250226,5010,35.13,20250212,16550,-59.09,20240509,4445,52.31,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-60,5,-0.88,28847080,4251,49.86,6750,6850,6720,8840,4760,6800,6785.95,1.64,0,-1415,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,364,-16.85,3.31,12,0.08,-400.00,2035.00,16550,20240509,-59.27,4445,20241209,51.63,8550,-21.17,20250226,5010,34.53,20250212,16550,-59.27,20240509,4445,51.63,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-10,5,-0.15,22139700,3258,38.21,6750,6850,6720,8840,4760,6800,6795.49,1.64,0,-1191,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,367,-16.98,3.34,12,0.06,-400.00,2035.00,16550,20240509,-58.97,4445,20241209,52.76,8550,-20.58,20250226,5010,35.53,20250212,16550,-58.97,20240509,4445,52.76,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,-20,5,-0.29,12368970,1815,21.29,6750,6850,6720,8840,4760,6800,6814.86,1.64,0,-890,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,366,-16.95,3.33,12,0.03,-400.00,2035.00,16550,20240509,-59.03,4445,20241209,52.53,8550,-20.70,20250226,5010,35.33,20250212,16550,-59.03,20240509,4445,52.53,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,30,2,0.44,5097240,748,8.77,6750,6850,6720,8840,4760,6800,6814.49,1.64,0,-190,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,369,-17.07,3.36,12,0.01,-400.00,2035.00,16550,20240509,-58.73,4445,20241209,53.66,8550,-20.12,20250226,5010,36.33,20250212,16550,-58.73,20240509,4445,53.66,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250414,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-50,5,-0.74,1194070,177,2.08,6750,6750,6720,8840,4760,6800,6746.16,1.64,0,69,7160,6980,6660,6480,6160,7070,6570,27,2040,500,4080,10,1,5404980,365,-16.88,3.32,12,0.00,-400.00,2035.00,16550,20240509,-59.21,4445,20241209,51.86,8550,-21.05,20250226,5010,34.73,20250212,16550,-59.21,20240509,4445,51.86,20241209,0.65,Y,355690,500,27 억,,88720,N,N,5,N,00,N
20250411,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,210,2,3.19,56720950,8526,82.30,6590,6840,6340,8560,4620,6590,6652.70,1.63,0,862,6850,6720,6460,6330,6070,6785,6395,27,1970,500,3950,10,1,5404980,368,-17.00,3.34,12,0.16,-400.00,2035.00,16550,20240509,-58.91,4445,20241209,52.98,8550,-20.47,20250226,5010,35.73,20250212,16550,-58.91,20240509,4445,52.98,20241209,0.65,Y,355690,500,27 억,,87879,N,N,5,N,00,N
20250411,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,190,2,2.88,50970840,7680,74.13,6590,6800,6340,8560,4620,6590,6636.83,1.63,0,929,6850,6720,6460,6330,6070,6785,6395,27,1970,500,3950,10,1,5404980,366,-16.95,3.33,12,0.14,-400.00,2035.00,16550,20240509,-59.03,4445,20241209,52.53,8550,-20.70,20250226,5010,35.33,20250212,16550,-59.03,20240509,4445,52.53,20241209,0.65,Y,355690,500,27 억,,87879,N,N,7,N,00,N
20250411,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,150,2,2.28,42569240,6437,62.13,6590,6800,6340,8560,4620,6590,6613.21,1.63,0,522,6850,6720,6460,6330,6070,6785,6395,27,1970,500,3950,10,1,5404980,364,-16.85,3.31,12,0.12,-400.00,2035.00,16550,20240509,-59.27,4445,20241209,51.63,8550,-21.17,20250226,5010,34.53,20250212,16550,-59.27,20240509,4445,51.63,20241209,0.65,Y,355690,500,27 억,,87879,N,N,7,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 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 -80 5 -1.18 47405310 7002 82.13 6750 6850 6700 8840 4760 6800 6770.25 1.64 0 -2478 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 363 -16.80 3.30 12 0.13 -400.00 2035.00 16550 20240509 -59.40 4445 20241209 51.18 8550 -21.40 20250226 5010 34.13 20250212 16550 -59.40 20240509 4445 51.18 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
3 20250414 151137 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 -20 5 -0.29 43662660 6447 75.62 6750 6850 6700 8840 4760 6800 6772.55 1.64 0 -2196 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 366 -16.95 3.33 12 0.12 -400.00 2035.00 16550 20240509 -59.03 4445 20241209 52.53 8550 -20.70 20250226 5010 35.33 20250212 16550 -59.03 20240509 4445 52.53 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
4 20250414 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 -30 5 -0.44 32902910 4852 56.91 6750 6850 6720 8840 4760 6800 6781.31 1.64 0 -1702 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 366 -16.93 3.33 12 0.09 -400.00 2035.00 16550 20240509 -59.09 4445 20241209 52.31 8550 -20.82 20250226 5010 35.13 20250212 16550 -59.09 20240509 4445 52.31 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
5 20250414 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 -60 5 -0.88 28847080 4251 49.86 6750 6850 6720 8840 4760 6800 6785.95 1.64 0 -1415 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 364 -16.85 3.31 12 0.08 -400.00 2035.00 16550 20240509 -59.27 4445 20241209 51.63 8550 -21.17 20250226 5010 34.53 20250212 16550 -59.27 20240509 4445 51.63 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
6 20250414 121137 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 -10 5 -0.15 22139700 3258 38.21 6750 6850 6720 8840 4760 6800 6795.49 1.64 0 -1191 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 367 -16.98 3.34 12 0.06 -400.00 2035.00 16550 20240509 -58.97 4445 20241209 52.76 8550 -20.58 20250226 5010 35.53 20250212 16550 -58.97 20240509 4445 52.76 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
7 20250414 111130 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 -20 5 -0.29 12368970 1815 21.29 6750 6850 6720 8840 4760 6800 6814.86 1.64 0 -890 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 366 -16.95 3.33 12 0.03 -400.00 2035.00 16550 20240509 -59.03 4445 20241209 52.53 8550 -20.70 20250226 5010 35.33 20250212 16550 -59.03 20240509 4445 52.53 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
8 20250414 101133 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 30 2 0.44 5097240 748 8.77 6750 6850 6720 8840 4760 6800 6814.49 1.64 0 -190 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 369 -17.07 3.36 12 0.01 -400.00 2035.00 16550 20240509 -58.73 4445 20241209 53.66 8550 -20.12 20250226 5010 36.33 20250212 16550 -58.73 20240509 4445 53.66 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
9 20250414 091134 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 -50 5 -0.74 1194070 177 2.08 6750 6750 6720 8840 4760 6800 6746.16 1.64 0 69 7160 6980 6660 6480 6160 7070 6570 27 2040 500 4080 10 1 5404980 365 -16.88 3.32 12 0.00 -400.00 2035.00 16550 20240509 -59.21 4445 20241209 51.86 8550 -21.05 20250226 5010 34.73 20250212 16550 -59.21 20240509 4445 51.86 20241209 0.65 Y 355690 500 27 억 88720 N N 5 N 00 N
10 20250411 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 210 2 3.19 56720950 8526 82.30 6590 6840 6340 8560 4620 6590 6652.70 1.63 0 862 6850 6720 6460 6330 6070 6785 6395 27 1970 500 3950 10 1 5404980 368 -17.00 3.34 12 0.16 -400.00 2035.00 16550 20240509 -58.91 4445 20241209 52.98 8550 -20.47 20250226 5010 35.73 20250212 16550 -58.91 20240509 4445 52.98 20241209 0.65 Y 355690 500 27 억 87879 N N 5 N 00 N
11 20250411 151133 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 190 2 2.88 50970840 7680 74.13 6590 6800 6340 8560 4620 6590 6636.83 1.63 0 929 6850 6720 6460 6330 6070 6785 6395 27 1970 500 3950 10 1 5404980 366 -16.95 3.33 12 0.14 -400.00 2035.00 16550 20240509 -59.03 4445 20241209 52.53 8550 -20.70 20250226 5010 35.33 20250212 16550 -59.03 20240509 4445 52.53 20241209 0.65 Y 355690 500 27 억 87879 N N 7 N 00 N
12 20250411 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 150 2 2.28 42569240 6437 62.13 6590 6800 6340 8560 4620 6590 6613.21 1.63 0 522 6850 6720 6460 6330 6070 6785 6395 27 1970 500 3950 10 1 5404980 364 -16.85 3.31 12 0.12 -400.00 2035.00 16550 20240509 -59.27 4445 20241209 51.63 8550 -21.17 20250226 5010 34.53 20250212 16550 -59.27 20240509 4445 51.63 20241209 0.65 Y 355690 500 27 억 87879 N N 7 N 00 N