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
376290/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
20250414,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,15,2,0.46,124750095,37993,567.31,3295,3345,3230,4240,2290,3265,3283.50,69.92,0,-6971,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,579,4.27,0.49,12,0.22,768.00,6651.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,20,2,0.61,117896400,35904,536.12,3295,3345,3230,4240,2290,3265,3283.66,69.92,0,-4952,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,580,4.28,0.49,12,0.20,768.00,6651.00,4045,20240604,-18.79,2700,20241209,21.67,3455,-4.92,20250210,2855,15.06,20250203,4045,-18.79,20240604,2700,21.67,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,50,2,1.53,76873200,23358,348.78,3295,3345,3245,4240,2290,3265,3291.09,69.92,0,-7453,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,585,4.32,0.50,12,0.13,768.00,6651.00,4045,20240604,-18.05,2700,20241209,22.78,3455,-4.05,20250210,2855,16.11,20250203,4045,-18.05,20240604,2700,22.78,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,65,2,1.99,68439245,20811,310.75,3295,3345,3245,4240,2290,3265,3288.61,69.92,0,-7530,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,588,4.34,0.50,12,0.12,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,121151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,40,2,1.23,54183155,16522,246.71,3295,3330,3245,4240,2290,3265,3279.45,69.92,0,-6607,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,584,4.30,0.50,12,0.09,768.00,6651.00,4045,20240604,-18.29,2700,20241209,22.41,3455,-4.34,20250210,2855,15.76,20250203,4045,-18.29,20240604,2700,22.41,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-20,5,-0.61,13265320,4072,60.80,3295,3295,3245,4240,2290,3265,3257.69,69.92,0,-112,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,573,4.23,0.49,12,0.02,768.00,6651.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,101147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,11236570,3448,51.49,3295,3295,3245,4240,2290,3265,3258.87,69.92,0,-96,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,577,4.25,0.49,12,0.02,768.00,6651.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250414,091148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,15,2,0.46,1037985,317,4.73,3295,3295,3255,4240,2290,3265,3274.40,69.92,0,-53,3361,3312,3271,3222,3181,3337,3247,88,975,500,2280,5,1,17657500,579,4.27,0.49,12,0.00,768.00,6651.00,4045,20240604,-18.91,2700,20241209,21.48,3455,-5.07,20250210,2855,14.89,20250203,4045,-18.91,20240604,2700,21.48,20241209,0.68,Y,376290,500,88 억,,12345707,N,N,1,N,00,N
20250411,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,10,2,0.31,21768962,6697,113.51,3245,3320,3230,4230,2280,3255,3250.55,69.92,0,-106,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,577,4.25,0.49,12,0.04,768.00,6651.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,1,N,00,N
20250411,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,5,2,0.15,18079512,5567,94.36,3245,3320,3230,4230,2280,3255,3247.62,69.92,0,-77,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,576,4.24,0.49,12,0.03,768.00,6651.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-20,5,-0.61,11218252,3453,58.53,3245,3320,3230,4230,2280,3255,3248.84,69.92,0,-74,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,571,4.21,0.49,12,0.02,768.00,6651.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.68,Y,376290,500,88 억,,12345795,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 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 15 2 0.46 124750095 37993 567.31 3295 3345 3230 4240 2290 3265 3283.50 69.92 0 -6971 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 579 4.27 0.49 12 0.22 768.00 6651.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
3 20250414 151151 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 20 2 0.61 117896400 35904 536.12 3295 3345 3230 4240 2290 3265 3283.66 69.92 0 -4952 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 580 4.28 0.49 12 0.20 768.00 6651.00 4045 20240604 -18.79 2700 20241209 21.67 3455 -4.92 20250210 2855 15.06 20250203 4045 -18.79 20240604 2700 21.67 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
4 20250414 141151 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 50 2 1.53 76873200 23358 348.78 3295 3345 3245 4240 2290 3265 3291.09 69.92 0 -7453 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 585 4.32 0.50 12 0.13 768.00 6651.00 4045 20240604 -18.05 2700 20241209 22.78 3455 -4.05 20250210 2855 16.11 20250203 4045 -18.05 20240604 2700 22.78 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
5 20250414 131148 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 65 2 1.99 68439245 20811 310.75 3295 3345 3245 4240 2290 3265 3288.61 69.92 0 -7530 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 588 4.34 0.50 12 0.12 768.00 6651.00 4045 20240604 -17.68 2700 20241209 23.33 3455 -3.62 20250210 2855 16.64 20250203 4045 -17.68 20240604 2700 23.33 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
6 20250414 121151 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 40 2 1.23 54183155 16522 246.71 3295 3330 3245 4240 2290 3265 3279.45 69.92 0 -6607 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 584 4.30 0.50 12 0.09 768.00 6651.00 4045 20240604 -18.29 2700 20241209 22.41 3455 -4.34 20250210 2855 15.76 20250203 4045 -18.29 20240604 2700 22.41 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
7 20250414 111144 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 -20 5 -0.61 13265320 4072 60.80 3295 3295 3245 4240 2290 3265 3257.69 69.92 0 -112 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 573 4.23 0.49 12 0.02 768.00 6651.00 4045 20240604 -19.78 2700 20241209 20.19 3455 -6.08 20250210 2855 13.66 20250203 4045 -19.78 20240604 2700 20.19 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
8 20250414 101147 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 11236570 3448 51.49 3295 3295 3245 4240 2290 3265 3258.87 69.92 0 -96 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 577 4.25 0.49 12 0.02 768.00 6651.00 4045 20240604 -19.28 2700 20241209 20.93 3455 -5.50 20250210 2855 14.36 20250203 4045 -19.28 20240604 2700 20.93 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
9 20250414 091148 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 15 2 0.46 1037985 317 4.73 3295 3295 3255 4240 2290 3265 3274.40 69.92 0 -53 3361 3312 3271 3222 3181 3337 3247 88 975 500 2280 5 1 17657500 579 4.27 0.49 12 0.00 768.00 6651.00 4045 20240604 -18.91 2700 20241209 21.48 3455 -5.07 20250210 2855 14.89 20250203 4045 -18.91 20240604 2700 21.48 20241209 0.68 Y 376290 500 88 억 12345707 N N 1 N 00 N
10 20250411 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 10 2 0.31 21768962 6697 113.51 3245 3320 3230 4230 2280 3255 3250.55 69.92 0 -106 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 577 4.25 0.49 12 0.04 768.00 6651.00 4045 20240604 -19.28 2700 20241209 20.93 3455 -5.50 20250210 2855 14.36 20250203 4045 -19.28 20240604 2700 20.93 20241209 0.68 Y 376290 500 88 억 12345795 N N 1 N 00 N
11 20250411 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 5 2 0.15 18079512 5567 94.36 3245 3320 3230 4230 2280 3255 3247.62 69.92 0 -77 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 576 4.24 0.49 12 0.03 768.00 6651.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
12 20250411 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -20 5 -0.61 11218252 3453 58.53 3245 3320 3230 4230 2280 3255 3248.84 69.92 0 -74 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 571 4.21 0.49 12 0.02 768.00 6651.00 4045 20240604 -20.02 2700 20241209 19.81 3455 -6.37 20250210 2855 13.31 20250203 4045 -20.02 20240604 2700 19.81 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N