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
418420/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
20250414,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,360,2,14.52,1719589615,603173,2281.89,2570,3000,2570,3220,1740,2480,2850.94,1.20,0,-26499,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,855,-13.15,5.18,12,2.00,-216.00,548.00,6600,20240402,-56.97,2270,20250407,25.11,4090,-30.56,20250107,2270,25.11,20250407,6540,-56.57,20240517,2270,25.11,20250407,0.60,Y,418420,100,31 억,,361958,N,N,4823,N,00,N
20250414,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,310,2,12.50,1666408255,584171,2210.01,2570,3000,2570,3220,1740,2480,2852.60,1.20,0,-30993,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,840,-12.92,5.09,12,1.94,-216.00,548.00,6600,20240402,-57.73,2270,20250407,22.91,4090,-31.78,20250107,2270,22.91,20250407,6540,-57.34,20240517,2270,22.91,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,385,2,15.52,1620726690,567931,2148.57,2570,3000,2570,3220,1740,2480,2853.74,1.20,0,-32501,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,863,-13.26,5.23,12,1.89,-216.00,548.00,6600,20240402,-56.59,2270,20250407,26.21,4090,-29.95,20250107,2270,26.21,20250407,6540,-56.19,20240517,2270,26.21,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,131214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,335,2,13.51,1551082126,543362,2055.62,2570,3000,2570,3220,1740,2480,2854.60,1.20,0,-32832,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,848,-13.03,5.14,12,1.80,-216.00,548.00,6600,20240402,-57.35,2270,20250407,24.01,4090,-31.17,20250107,2270,24.01,20250407,6540,-56.96,20240517,2270,24.01,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,300,2,12.10,1408743189,493188,1865.80,2570,3000,2570,3220,1740,2480,2856.40,1.20,0,-17814,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,837,-12.87,5.07,12,1.64,-216.00,548.00,6600,20240402,-57.88,2270,20250407,22.47,4090,-32.03,20250107,2270,22.47,20250407,6540,-57.49,20240517,2270,22.47,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,280,2,11.29,1333549430,465933,1762.69,2570,3000,2570,3220,1740,2480,2862.11,1.20,0,-21040,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,831,-12.78,5.04,12,1.55,-216.00,548.00,6600,20240402,-58.18,2270,20250407,21.59,4090,-32.52,20250107,2270,21.59,20250407,6540,-57.80,20240517,2270,21.59,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,355,2,14.31,1117280795,388358,1469.22,2570,3000,2570,3220,1740,2480,2876.94,1.20,0,-23487,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,854,-13.12,5.17,12,1.29,-216.00,548.00,6600,20240402,-57.05,2270,20250407,24.89,4090,-30.68,20250107,2270,24.89,20250407,6540,-56.65,20240517,2270,24.89,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250414,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,350,2,14.11,438335108,155237,587.28,2570,3000,2570,3220,1740,2480,2823.65,1.20,0,-19241,2560,2520,2465,2425,2370,2540,2445,32,740,100,1680,5,1,30108433,852,-13.10,5.16,12,0.52,-216.00,548.00,6600,20240402,-57.12,2270,20250407,24.67,4090,-30.81,20250107,2270,24.67,20250407,6540,-56.73,20240517,2270,24.67,20250407,0.60,Y,418420,100,31 억,,361958,N,N,489,N,00,N
20250411,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,25,2,1.02,64822277,26403,37.75,2455,2505,2410,3190,1720,2455,2455.11,1.18,0,6242,2568,2511,2453,2396,2338,2540,2425,32,735,100,1660,5,1,30108433,747,-11.48,4.53,12,0.09,-216.00,548.00,6600,20240402,-62.42,2270,20250407,9.25,4090,-39.36,20250107,2270,9.25,20250407,6540,-62.08,20240517,2270,9.25,20250407,0.60,Y,418420,100,31 억,,356008,N,N,489,N,00,N
20250411,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,40,2,1.63,57842787,23603,33.75,2455,2505,2410,3190,1720,2455,2450.65,1.18,0,6452,2568,2511,2453,2396,2338,2540,2425,32,735,100,1660,5,1,30108433,751,-11.55,4.55,12,0.08,-216.00,548.00,6600,20240402,-62.20,2270,20250407,9.91,4090,-39.00,20250107,2270,9.91,20250407,6540,-61.85,20240517,2270,9.91,20250407,0.60,Y,418420,100,31 억,,356008,N,N,1628,N,00,N
20250411,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,45,2,1.83,51398937,21011,30.04,2455,2505,2410,3190,1720,2455,2446.29,1.18,0,5870,2568,2511,2453,2396,2338,2540,2425,32,735,100,1660,5,1,30108433,753,-11.57,4.56,12,0.07,-216.00,548.00,6600,20240402,-62.12,2270,20250407,10.13,4090,-38.88,20250107,2270,10.13,20250407,6540,-61.77,20240517,2270,10.13,20250407,0.60,Y,418420,100,31 억,,356008,N,N,1628,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 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 360 2 14.52 1719589615 603173 2281.89 2570 3000 2570 3220 1740 2480 2850.94 1.20 0 -26499 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 855 -13.15 5.18 12 2.00 -216.00 548.00 6600 20240402 -56.97 2270 20250407 25.11 4090 -30.56 20250107 2270 25.11 20250407 6540 -56.57 20240517 2270 25.11 20250407 0.60 Y 418420 100 31 억 361958 N N 4823 N 00 N
3 20250414 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 310 2 12.50 1666408255 584171 2210.01 2570 3000 2570 3220 1740 2480 2852.60 1.20 0 -30993 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 840 -12.92 5.09 12 1.94 -216.00 548.00 6600 20240402 -57.73 2270 20250407 22.91 4090 -31.78 20250107 2270 22.91 20250407 6540 -57.34 20240517 2270 22.91 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
4 20250414 141217 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 385 2 15.52 1620726690 567931 2148.57 2570 3000 2570 3220 1740 2480 2853.74 1.20 0 -32501 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 863 -13.26 5.23 12 1.89 -216.00 548.00 6600 20240402 -56.59 2270 20250407 26.21 4090 -29.95 20250107 2270 26.21 20250407 6540 -56.19 20240517 2270 26.21 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
5 20250414 131214 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 335 2 13.51 1551082126 543362 2055.62 2570 3000 2570 3220 1740 2480 2854.60 1.20 0 -32832 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 848 -13.03 5.14 12 1.80 -216.00 548.00 6600 20240402 -57.35 2270 20250407 24.01 4090 -31.17 20250107 2270 24.01 20250407 6540 -56.96 20240517 2270 24.01 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
6 20250414 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 300 2 12.10 1408743189 493188 1865.80 2570 3000 2570 3220 1740 2480 2856.40 1.20 0 -17814 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 837 -12.87 5.07 12 1.64 -216.00 548.00 6600 20240402 -57.88 2270 20250407 22.47 4090 -32.03 20250107 2270 22.47 20250407 6540 -57.49 20240517 2270 22.47 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
7 20250414 111210 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 280 2 11.29 1333549430 465933 1762.69 2570 3000 2570 3220 1740 2480 2862.11 1.20 0 -21040 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 831 -12.78 5.04 12 1.55 -216.00 548.00 6600 20240402 -58.18 2270 20250407 21.59 4090 -32.52 20250107 2270 21.59 20250407 6540 -57.80 20240517 2270 21.59 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
8 20250414 101213 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 355 2 14.31 1117280795 388358 1469.22 2570 3000 2570 3220 1740 2480 2876.94 1.20 0 -23487 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 854 -13.12 5.17 12 1.29 -216.00 548.00 6600 20240402 -57.05 2270 20250407 24.89 4090 -30.68 20250107 2270 24.89 20250407 6540 -56.65 20240517 2270 24.89 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
9 20250414 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 350 2 14.11 438335108 155237 587.28 2570 3000 2570 3220 1740 2480 2823.65 1.20 0 -19241 2560 2520 2465 2425 2370 2540 2445 32 740 100 1680 5 1 30108433 852 -13.10 5.16 12 0.52 -216.00 548.00 6600 20240402 -57.12 2270 20250407 24.67 4090 -30.81 20250107 2270 24.67 20250407 6540 -56.73 20240517 2270 24.67 20250407 0.60 Y 418420 100 31 억 361958 N N 489 N 00 N
10 20250411 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 25 2 1.02 64822277 26403 37.75 2455 2505 2410 3190 1720 2455 2455.11 1.18 0 6242 2568 2511 2453 2396 2338 2540 2425 32 735 100 1660 5 1 30108433 747 -11.48 4.53 12 0.09 -216.00 548.00 6600 20240402 -62.42 2270 20250407 9.25 4090 -39.36 20250107 2270 9.25 20250407 6540 -62.08 20240517 2270 9.25 20250407 0.60 Y 418420 100 31 억 356008 N N 489 N 00 N
11 20250411 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 40 2 1.63 57842787 23603 33.75 2455 2505 2410 3190 1720 2455 2450.65 1.18 0 6452 2568 2511 2453 2396 2338 2540 2425 32 735 100 1660 5 1 30108433 751 -11.55 4.55 12 0.08 -216.00 548.00 6600 20240402 -62.20 2270 20250407 9.91 4090 -39.00 20250107 2270 9.91 20250407 6540 -61.85 20240517 2270 9.91 20250407 0.60 Y 418420 100 31 억 356008 N N 1628 N 00 N
12 20250411 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 45 2 1.83 51398937 21011 30.04 2455 2505 2410 3190 1720 2455 2446.29 1.18 0 5870 2568 2511 2453 2396 2338 2540 2425 32 735 100 1660 5 1 30108433 753 -11.57 4.56 12 0.07 -216.00 548.00 6600 20240402 -62.12 2270 20250407 10.13 4090 -38.88 20250107 2270 10.13 20250407 6540 -61.77 20240517 2270 10.13 20250407 0.60 Y 418420 100 31 억 356008 N N 1628 N 00 N