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
417790/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
20250414,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,100,2,1.11,162919320,18048,49.43,9000,9100,8950,11700,6300,9000,9027.00,2.17,0,-1034,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,1001,6.97,0.95,12,0.16,1306.00,9558.00,11610,20240402,-21.62,7730,20240805,17.72,11020,-17.42,20250221,8250,10.30,20250409,11020,-17.42,20250221,7730,17.72,20240805,1.01,Y,417790,100,10 억,,239229,N,N,220,N,00,N
20250414,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-20,5,-0.22,147425920,16336,44.74,9000,9090,8950,11700,6300,9000,9024.60,2.17,0,-663,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,988,6.88,0.94,12,0.15,1306.00,9558.00,11610,20240402,-22.65,7730,20240805,16.17,11020,-18.51,20250221,8250,8.85,20250409,11020,-18.51,20250221,7730,16.17,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8990,-10,5,-0.11,116428180,12885,35.29,9000,9090,8950,11700,6300,9000,9035.95,2.17,0,-1868,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,989,6.88,0.94,12,0.12,1306.00,9558.00,11610,20240402,-22.57,7730,20240805,16.30,11020,-18.42,20250221,8250,8.97,20250409,11020,-18.42,20250221,7730,16.30,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,60,2,0.67,99648870,11022,30.19,9000,9090,8950,11700,6300,9000,9040.91,2.17,0,-1059,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,997,6.94,0.95,12,0.10,1306.00,9558.00,11610,20240402,-21.96,7730,20240805,17.21,11020,-17.79,20250221,8250,9.82,20250409,11020,-17.79,20250221,7730,17.21,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,121216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,80,2,0.89,74396590,8241,22.57,9000,9080,8950,11700,6300,9000,9027.62,2.17,0,107,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,999,6.95,0.95,12,0.07,1306.00,9558.00,11610,20240402,-21.79,7730,20240805,17.46,11020,-17.60,20250221,8250,10.06,20250409,11020,-17.60,20250221,7730,17.46,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,111209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,40,2,0.44,45691050,5067,13.88,9000,9080,8950,11700,6300,9000,9017.38,2.17,0,519,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,994,6.92,0.95,12,0.05,1306.00,9558.00,11610,20240402,-22.14,7730,20240805,16.95,11020,-17.97,20250221,8250,9.58,20250409,11020,-17.97,20250221,7730,16.95,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,101211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,20,2,0.22,26784360,2963,8.11,9000,9080,8960,11700,6300,9000,9039.61,2.17,0,87,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,992,6.91,0.94,12,0.03,1306.00,9558.00,11610,20240402,-22.31,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250414,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,0,3,0.00,8566990,950,2.60,9000,9050,8960,11700,6300,9000,9017.88,2.17,0,-8,9300,9150,8900,8750,8500,9225,8825,11,2700,100,6480,10,1,10999650,990,6.89,0.94,12,0.01,1306.00,9558.00,11610,20240402,-22.48,7730,20240805,16.43,11020,-18.33,20250221,8250,9.09,20250409,11020,-18.33,20250221,7730,16.43,20240805,1.01,Y,417790,100,10 억,,239229,N,N,514,N,00,N
20250411,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,60,2,0.67,325342205,36488,49.59,8850,9050,8650,11620,6260,8940,8915.79,2.22,0,-3884,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,990,6.89,0.94,12,0.33,1306.00,9558.00,11780,20240401,-23.60,7730,20240805,16.43,11020,-18.33,20250221,8250,9.09,20250409,11020,-18.33,20250221,7730,16.43,20240805,1.00,Y,417790,100,10 억,,244248,N,N,514,N,00,N
20250411,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,80,2,0.89,292033955,32785,44.55,8850,9050,8650,11620,6260,8940,8907.55,2.22,0,-2486,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,992,6.91,0.94,12,0.30,1306.00,9558.00,11780,20240401,-23.43,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,80,2,0.89,250330415,28164,38.27,8850,9050,8650,11620,6260,8940,8888.31,2.22,0,-555,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,992,6.91,0.94,12,0.26,1306.00,9558.00,11780,20240401,-23.43,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,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 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 9100 100 2 1.11 162919320 18048 49.43 9000 9100 8950 11700 6300 9000 9027.00 2.17 0 -1034 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 1001 6.97 0.95 12 0.16 1306.00 9558.00 11610 20240402 -21.62 7730 20240805 17.72 11020 -17.42 20250221 8250 10.30 20250409 11020 -17.42 20250221 7730 17.72 20240805 1.01 Y 417790 100 10 억 239229 N N 220 N 00 N
3 20250414 151215 57 100.00 KOSDAQ 전기·전자 N N N N N 8980 -20 5 -0.22 147425920 16336 44.74 9000 9090 8950 11700 6300 9000 9024.60 2.17 0 -663 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 988 6.88 0.94 12 0.15 1306.00 9558.00 11610 20240402 -22.65 7730 20240805 16.17 11020 -18.51 20250221 8250 8.85 20250409 11020 -18.51 20250221 7730 16.17 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
4 20250414 141216 57 100.00 KOSDAQ 전기·전자 N N N N N 8990 -10 5 -0.11 116428180 12885 35.29 9000 9090 8950 11700 6300 9000 9035.95 2.17 0 -1868 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 989 6.88 0.94 12 0.12 1306.00 9558.00 11610 20240402 -22.57 7730 20240805 16.30 11020 -18.42 20250221 8250 8.97 20250409 11020 -18.42 20250221 7730 16.30 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
5 20250414 131213 57 100.00 KOSDAQ 전기·전자 N N N N N 9060 60 2 0.67 99648870 11022 30.19 9000 9090 8950 11700 6300 9000 9040.91 2.17 0 -1059 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 997 6.94 0.95 12 0.10 1306.00 9558.00 11610 20240402 -21.96 7730 20240805 17.21 11020 -17.79 20250221 8250 9.82 20250409 11020 -17.79 20250221 7730 17.21 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
6 20250414 121216 57 100.00 KOSDAQ 전기·전자 N N N N N 9080 80 2 0.89 74396590 8241 22.57 9000 9080 8950 11700 6300 9000 9027.62 2.17 0 107 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 999 6.95 0.95 12 0.07 1306.00 9558.00 11610 20240402 -21.79 7730 20240805 17.46 11020 -17.60 20250221 8250 10.06 20250409 11020 -17.60 20250221 7730 17.46 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
7 20250414 111209 57 100.00 KOSDAQ 전기·전자 N N N N N 9040 40 2 0.44 45691050 5067 13.88 9000 9080 8950 11700 6300 9000 9017.38 2.17 0 519 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 994 6.92 0.95 12 0.05 1306.00 9558.00 11610 20240402 -22.14 7730 20240805 16.95 11020 -17.97 20250221 8250 9.58 20250409 11020 -17.97 20250221 7730 16.95 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
8 20250414 101211 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 20 2 0.22 26784360 2963 8.11 9000 9080 8960 11700 6300 9000 9039.61 2.17 0 87 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 992 6.91 0.94 12 0.03 1306.00 9558.00 11610 20240402 -22.31 7730 20240805 16.69 11020 -18.15 20250221 8250 9.33 20250409 11020 -18.15 20250221 7730 16.69 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
9 20250414 091213 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 0 3 0.00 8566990 950 2.60 9000 9050 8960 11700 6300 9000 9017.88 2.17 0 -8 9300 9150 8900 8750 8500 9225 8825 11 2700 100 6480 10 1 10999650 990 6.89 0.94 12 0.01 1306.00 9558.00 11610 20240402 -22.48 7730 20240805 16.43 11020 -18.33 20250221 8250 9.09 20250409 11020 -18.33 20250221 7730 16.43 20240805 1.01 Y 417790 100 10 억 239229 N N 514 N 00 N
10 20250411 161159 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 60 2 0.67 325342205 36488 49.59 8850 9050 8650 11620 6260 8940 8915.79 2.22 0 -3884 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 990 6.89 0.94 12 0.33 1306.00 9558.00 11780 20240401 -23.60 7730 20240805 16.43 11020 -18.33 20250221 8250 9.09 20250409 11020 -18.33 20250221 7730 16.43 20240805 1.00 Y 417790 100 10 억 244248 N N 514 N 00 N
11 20250411 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 80 2 0.89 292033955 32785 44.55 8850 9050 8650 11620 6260 8940 8907.55 2.22 0 -2486 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 992 6.91 0.94 12 0.30 1306.00 9558.00 11780 20240401 -23.43 7730 20240805 16.69 11020 -18.15 20250221 8250 9.33 20250409 11020 -18.15 20250221 7730 16.69 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
12 20250411 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 80 2 0.89 250330415 28164 38.27 8850 9050 8650 11620 6260 8940 8888.31 2.22 0 -555 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 992 6.91 0.94 12 0.26 1306.00 9558.00 11780 20240401 -23.43 7730 20240805 16.69 11020 -18.15 20250221 8250 9.33 20250409 11020 -18.15 20250221 7730 16.69 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N