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
361670/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
20250414,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,45,2,1.07,15760190,3712,45.17,4220,4335,4220,5470,2955,4215,4245.74,0.97,0,145,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,241,-7.18,1.20,12,0.07,-593.00,3554.00,12970,20240610,-67.15,4000,20240424,6.50,5580,-23.66,20250108,4110,3.65,20250409,12970,-67.15,20240610,4000,6.50,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,40,2,0.95,15217715,3584,43.61,4220,4335,4220,5470,2955,4215,4246.01,0.97,0,195,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,241,-7.18,1.20,12,0.06,-593.00,3554.00,12970,20240610,-67.19,4000,20240424,6.38,5580,-23.75,20250108,4110,3.53,20250409,12970,-67.19,20240610,4000,6.38,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,50,2,1.19,15192185,3578,43.54,4220,4335,4220,5470,2955,4215,4246.00,0.97,0,195,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,242,-7.19,1.20,12,0.06,-593.00,3554.00,12970,20240610,-67.12,4000,20240424,6.62,5580,-23.57,20250108,4110,3.77,20250409,12970,-67.12,20240610,4000,6.62,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,10,2,0.24,14338655,3376,41.08,4220,4335,4220,5470,2955,4215,4247.23,0.97,0,96,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,239,-7.12,1.19,12,0.06,-593.00,3554.00,12970,20240610,-67.42,4000,20240424,5.62,5580,-24.28,20250108,4110,2.80,20250409,12970,-67.42,20240610,4000,5.62,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,15,2,0.36,13468035,3170,38.57,4220,4335,4220,5470,2955,4215,4248.59,0.97,0,96,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,240,-7.13,1.19,12,0.06,-593.00,3554.00,12970,20240610,-67.39,4000,20240424,5.75,5580,-24.19,20250108,4110,2.92,20250409,12970,-67.39,20240610,4000,5.75,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,35,2,0.83,10502920,2469,30.04,4220,4335,4220,5470,2955,4215,4253.92,0.97,0,92,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,241,-7.17,1.20,12,0.04,-593.00,3554.00,12970,20240610,-67.23,4000,20240424,6.25,5580,-23.84,20250108,4110,3.41,20250409,12970,-67.23,20240610,4000,6.25,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,35,2,0.83,10350970,2433,29.61,4220,4335,4220,5470,2955,4215,4254.41,0.97,0,92,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,241,-7.17,1.20,12,0.04,-593.00,3554.00,12970,20240610,-67.23,4000,20240424,6.25,5580,-23.84,20250108,4110,3.41,20250409,12970,-67.23,20240610,4000,6.25,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250414,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,105,2,2.49,963850,223,2.71,4220,4335,4220,5470,2955,4215,4322.20,0.97,0,-22,4545,4380,4290,4125,4035,4335,4080,28,1255,500,2610,5,1,5667658,245,-7.28,1.22,12,0.00,-593.00,3554.00,12970,20240610,-66.69,4000,20240424,8.00,5580,-22.58,20250108,4110,5.11,20250409,12970,-66.69,20240610,4000,8.00,20240424,0.00,Y,361670,500,28 억,,55183,N,N,0,N,00,N
20250411,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-5,5,-0.12,34766266,8218,77.46,4265,4455,4200,5480,2955,4220,4230.50,0.97,0,196,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.11,1.19,12,0.14,-593.00,3554.00,12970,20240610,-67.50,4000,20240424,5.38,5580,-24.46,20250108,4110,2.55,20250409,12970,-67.50,20240610,4000,5.38,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,30,2,0.71,33236071,7855,74.04,4265,4455,4200,5480,2955,4220,4231.20,0.97,0,296,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,241,-7.17,1.20,12,0.14,-593.00,3554.00,12970,20240610,-67.23,4000,20240424,6.25,5580,-23.84,20250108,4110,3.41,20250409,12970,-67.23,20240610,4000,6.25,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-5,5,-0.12,27941412,6597,62.18,4265,4455,4210,5480,2955,4220,4235.47,0.97,0,184,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.11,1.19,12,0.12,-593.00,3554.00,12970,20240610,-67.50,4000,20240424,5.38,5580,-24.46,20250108,4110,2.55,20250409,12970,-67.50,20240610,4000,5.38,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,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 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 45 2 1.07 15760190 3712 45.17 4220 4335 4220 5470 2955 4215 4245.74 0.97 0 145 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 241 -7.18 1.20 12 0.07 -593.00 3554.00 12970 20240610 -67.15 4000 20240424 6.50 5580 -23.66 20250108 4110 3.65 20250409 12970 -67.15 20240610 4000 6.50 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
3 20250414 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 40 2 0.95 15217715 3584 43.61 4220 4335 4220 5470 2955 4215 4246.01 0.97 0 195 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 241 -7.18 1.20 12 0.06 -593.00 3554.00 12970 20240610 -67.19 4000 20240424 6.38 5580 -23.75 20250108 4110 3.53 20250409 12970 -67.19 20240610 4000 6.38 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
4 20250414 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 4265 50 2 1.19 15192185 3578 43.54 4220 4335 4220 5470 2955 4215 4246.00 0.97 0 195 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 242 -7.19 1.20 12 0.06 -593.00 3554.00 12970 20240610 -67.12 4000 20240424 6.62 5580 -23.57 20250108 4110 3.77 20250409 12970 -67.12 20240610 4000 6.62 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
5 20250414 131139 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 10 2 0.24 14338655 3376 41.08 4220 4335 4220 5470 2955 4215 4247.23 0.97 0 96 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 239 -7.12 1.19 12 0.06 -593.00 3554.00 12970 20240610 -67.42 4000 20240424 5.62 5580 -24.28 20250108 4110 2.80 20250409 12970 -67.42 20240610 4000 5.62 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
6 20250414 121143 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 15 2 0.36 13468035 3170 38.57 4220 4335 4220 5470 2955 4215 4248.59 0.97 0 96 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 240 -7.13 1.19 12 0.06 -593.00 3554.00 12970 20240610 -67.39 4000 20240424 5.75 5580 -24.19 20250108 4110 2.92 20250409 12970 -67.39 20240610 4000 5.75 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
7 20250414 111135 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 35 2 0.83 10502920 2469 30.04 4220 4335 4220 5470 2955 4215 4253.92 0.97 0 92 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 241 -7.17 1.20 12 0.04 -593.00 3554.00 12970 20240610 -67.23 4000 20240424 6.25 5580 -23.84 20250108 4110 3.41 20250409 12970 -67.23 20240610 4000 6.25 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
8 20250414 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 35 2 0.83 10350970 2433 29.61 4220 4335 4220 5470 2955 4215 4254.41 0.97 0 92 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 241 -7.17 1.20 12 0.04 -593.00 3554.00 12970 20240610 -67.23 4000 20240424 6.25 5580 -23.84 20250108 4110 3.41 20250409 12970 -67.23 20240610 4000 6.25 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
9 20250414 091139 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 105 2 2.49 963850 223 2.71 4220 4335 4220 5470 2955 4215 4322.20 0.97 0 -22 4545 4380 4290 4125 4035 4335 4080 28 1255 500 2610 5 1 5667658 245 -7.28 1.22 12 0.00 -593.00 3554.00 12970 20240610 -66.69 4000 20240424 8.00 5580 -22.58 20250108 4110 5.11 20250409 12970 -66.69 20240610 4000 8.00 20240424 0.00 Y 361670 500 28 억 55183 N N 0 N 00 N
10 20250411 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 -5 5 -0.12 34766266 8218 77.46 4265 4455 4200 5480 2955 4220 4230.50 0.97 0 196 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.11 1.19 12 0.14 -593.00 3554.00 12970 20240610 -67.50 4000 20240424 5.38 5580 -24.46 20250108 4110 2.55 20250409 12970 -67.50 20240610 4000 5.38 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
11 20250411 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 30 2 0.71 33236071 7855 74.04 4265 4455 4200 5480 2955 4220 4231.20 0.97 0 296 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 241 -7.17 1.20 12 0.14 -593.00 3554.00 12970 20240610 -67.23 4000 20240424 6.25 5580 -23.84 20250108 4110 3.41 20250409 12970 -67.23 20240610 4000 6.25 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
12 20250411 141135 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 -5 5 -0.12 27941412 6597 62.18 4265 4455 4210 5480 2955 4220 4235.47 0.97 0 184 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.11 1.19 12 0.12 -593.00 3554.00 12970 20240610 -67.50 4000 20240424 5.38 5580 -24.46 20250108 4110 2.55 20250409 12970 -67.50 20240610 4000 5.38 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N