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
377330/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
20250414,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,65,2,1.32,62547640,12542,135.81,4925,5080,4880,6400,3450,4925,4987.05,1.09,0,1855,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,5,1,8139954,406,-12.08,0.75,12,0.15,-413.00,6635.00,8940,20240405,-44.18,4015,20241209,24.28,5990,-16.69,20250227,4125,20.97,20250204,7800,-36.03,20240529,4015,24.28,20241209,0.55,Y,377330,500,40 억,,88856,N,N,846,N,00,N
20250414,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,60,2,1.22,60955870,12222,132.34,4925,5080,4880,6400,3450,4925,4987.39,1.09,0,1910,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,5,1,8139954,406,-12.07,0.75,12,0.15,-413.00,6635.00,8940,20240405,-44.24,4015,20241209,24.16,5990,-16.78,20250227,4125,20.85,20250204,7800,-36.09,20240529,4015,24.16,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,75,2,1.52,50842740,10194,110.38,4925,5080,4880,6400,3450,4925,4987.52,1.09,0,1284,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,10,1,8139954,407,-12.11,0.75,12,0.13,-413.00,6635.00,8940,20240405,-44.07,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,131150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,45,2,0.91,49184640,9862,106.79,4925,5080,4880,6400,3450,4925,4987.29,1.09,0,1438,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,5,1,8139954,405,-12.03,0.75,12,0.12,-413.00,6635.00,8940,20240405,-44.41,4015,20241209,23.79,5990,-17.03,20250227,4125,20.48,20250204,7800,-36.28,20240529,4015,23.79,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,121154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,115,2,2.34,41531835,8327,90.17,4925,5080,4880,6400,3450,4925,4987.61,1.09,0,691,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,10,1,8139954,410,-12.20,0.76,12,0.10,-413.00,6635.00,8940,20240405,-43.62,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,7800,-35.38,20240529,4015,25.53,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,115,2,2.34,39813455,7984,86.45,4925,5080,4880,6400,3450,4925,4986.66,1.09,0,723,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,10,1,8139954,410,-12.20,0.76,12,0.10,-413.00,6635.00,8940,20240405,-43.62,4015,20241209,25.53,5990,-15.86,20250227,4125,22.18,20250204,7800,-35.38,20240529,4015,25.53,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,125,2,2.54,35457885,7119,77.09,4925,5080,4880,6400,3450,4925,4980.74,1.09,0,1136,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,10,1,8139954,411,-12.23,0.76,12,0.09,-413.00,6635.00,8940,20240405,-43.51,4015,20241209,25.78,5990,-15.69,20250227,4125,22.42,20250204,7800,-35.26,20240529,4015,25.78,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250414,091150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,20,2,0.41,13806575,2802,30.34,4925,4995,4880,6400,3450,4925,4927.40,1.09,0,442,5035,4980,4880,4825,4725,5007,4852,41,1475,500,3340,5,1,8139954,403,-11.97,0.75,12,0.03,-413.00,6635.00,8940,20240405,-44.69,4015,20241209,23.16,5990,-17.45,20250227,4125,19.88,20250204,7800,-36.60,20240529,4015,23.16,20241209,0.55,Y,377330,500,40 억,,88856,N,N,830,N,00,N
20250411,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,145,2,3.03,44931100,9235,112.13,4780,4935,4780,6210,3350,4780,4865.30,1.05,0,3856,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,401,-11.92,0.74,12,0.11,-413.00,6635.00,8940,20240405,-44.91,4015,20241209,22.67,5990,-17.78,20250227,4125,19.39,20250204,7800,-36.86,20240529,4015,22.67,20241209,0.55,Y,377330,500,40 억,,85197,N,N,830,N,00,N
20250411,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,140,2,2.93,44040080,9054,109.93,4780,4935,4780,6210,3350,4780,4864.16,1.05,0,3774,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,400,-11.91,0.74,12,0.11,-413.00,6635.00,8940,20240405,-44.97,4015,20241209,22.54,5990,-17.86,20250227,4125,19.27,20250204,7800,-36.92,20240529,4015,22.54,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,150,2,3.14,37260465,7674,93.18,4780,4935,4780,6210,3350,4780,4855.42,1.05,0,2907,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,401,-11.94,0.74,12,0.09,-413.00,6635.00,8940,20240405,-44.85,4015,20241209,22.79,5990,-17.70,20250227,4125,19.52,20250204,7800,-36.79,20240529,4015,22.79,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,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 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 65 2 1.32 62547640 12542 135.81 4925 5080 4880 6400 3450 4925 4987.05 1.09 0 1855 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 5 1 8139954 406 -12.08 0.75 12 0.15 -413.00 6635.00 8940 20240405 -44.18 4015 20241209 24.28 5990 -16.69 20250227 4125 20.97 20250204 7800 -36.03 20240529 4015 24.28 20241209 0.55 Y 377330 500 40 억 88856 N N 846 N 00 N
3 20250414 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 4985 60 2 1.22 60955870 12222 132.34 4925 5080 4880 6400 3450 4925 4987.39 1.09 0 1910 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 5 1 8139954 406 -12.07 0.75 12 0.15 -413.00 6635.00 8940 20240405 -44.24 4015 20241209 24.16 5990 -16.78 20250227 4125 20.85 20250204 7800 -36.09 20240529 4015 24.16 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
4 20250414 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 75 2 1.52 50842740 10194 110.38 4925 5080 4880 6400 3450 4925 4987.52 1.09 0 1284 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 10 1 8139954 407 -12.11 0.75 12 0.13 -413.00 6635.00 8940 20240405 -44.07 4015 20241209 24.53 5990 -16.53 20250227 4125 21.21 20250204 7800 -35.90 20240529 4015 24.53 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
5 20250414 131150 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 45 2 0.91 49184640 9862 106.79 4925 5080 4880 6400 3450 4925 4987.29 1.09 0 1438 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 5 1 8139954 405 -12.03 0.75 12 0.12 -413.00 6635.00 8940 20240405 -44.41 4015 20241209 23.79 5990 -17.03 20250227 4125 20.48 20250204 7800 -36.28 20240529 4015 23.79 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
6 20250414 121154 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 115 2 2.34 41531835 8327 90.17 4925 5080 4880 6400 3450 4925 4987.61 1.09 0 691 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 10 1 8139954 410 -12.20 0.76 12 0.10 -413.00 6635.00 8940 20240405 -43.62 4015 20241209 25.53 5990 -15.86 20250227 4125 22.18 20250204 7800 -35.38 20240529 4015 25.53 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
7 20250414 111146 57 100.00 KOSDAQ 전기·전자 N N N N N 5040 115 2 2.34 39813455 7984 86.45 4925 5080 4880 6400 3450 4925 4986.66 1.09 0 723 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 10 1 8139954 410 -12.20 0.76 12 0.10 -413.00 6635.00 8940 20240405 -43.62 4015 20241209 25.53 5990 -15.86 20250227 4125 22.18 20250204 7800 -35.38 20240529 4015 25.53 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
8 20250414 101149 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 125 2 2.54 35457885 7119 77.09 4925 5080 4880 6400 3450 4925 4980.74 1.09 0 1136 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 10 1 8139954 411 -12.23 0.76 12 0.09 -413.00 6635.00 8940 20240405 -43.51 4015 20241209 25.78 5990 -15.69 20250227 4125 22.42 20250204 7800 -35.26 20240529 4015 25.78 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
9 20250414 091150 57 100.00 KOSDAQ 전기·전자 N N N N N 4945 20 2 0.41 13806575 2802 30.34 4925 4995 4880 6400 3450 4925 4927.40 1.09 0 442 5035 4980 4880 4825 4725 5007 4852 41 1475 500 3340 5 1 8139954 403 -11.97 0.75 12 0.03 -413.00 6635.00 8940 20240405 -44.69 4015 20241209 23.16 5990 -17.45 20250227 4125 19.88 20250204 7800 -36.60 20240529 4015 23.16 20241209 0.55 Y 377330 500 40 억 88856 N N 830 N 00 N
10 20250411 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 145 2 3.03 44931100 9235 112.13 4780 4935 4780 6210 3350 4780 4865.30 1.05 0 3856 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 401 -11.92 0.74 12 0.11 -413.00 6635.00 8940 20240405 -44.91 4015 20241209 22.67 5990 -17.78 20250227 4125 19.39 20250204 7800 -36.86 20240529 4015 22.67 20241209 0.55 Y 377330 500 40 억 85197 N N 830 N 00 N
11 20250411 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 140 2 2.93 44040080 9054 109.93 4780 4935 4780 6210 3350 4780 4864.16 1.05 0 3774 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 400 -11.91 0.74 12 0.11 -413.00 6635.00 8940 20240405 -44.97 4015 20241209 22.54 5990 -17.86 20250227 4125 19.27 20250204 7800 -36.92 20240529 4015 22.54 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
12 20250411 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 150 2 3.14 37260465 7674 93.18 4780 4935 4780 6210 3350 4780 4855.42 1.05 0 2907 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 401 -11.94 0.74 12 0.09 -413.00 6635.00 8940 20240405 -44.85 4015 20241209 22.79 5990 -17.70 20250227 4125 19.52 20250204 7800 -36.79 20240529 4015 22.79 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N