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
429270/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
20250414,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,1080,2,22.41,4972275509,872573,143.70,4845,6250,4840,6260,3375,4820,5696.71,2.20,0,3329,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,266,-4.67,1.13,12,19.36,-1263.00,5221.00,18700,20240517,-68.45,3700,20250331,59.46,6250,-5.60,20250414,3700,59.46,20250331,18700,-68.45,20240517,3700,59.46,20250331,0.05,Y,429270,500,22 억,,99309,N,N,296,N,00,N
20250414,151221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,970,2,20.12,4761519259,836313,137.72,4845,6250,4840,6260,3375,4820,5693.47,2.20,0,1041,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,261,-4.58,1.11,12,18.56,-1263.00,5221.00,18700,20240517,-69.04,3700,20250331,56.49,6250,-7.36,20250414,3700,56.49,20250331,18700,-69.04,20240517,3700,56.49,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,870,2,18.05,4284928274,754761,124.29,4845,6250,4840,6260,3375,4820,5677.20,2.20,0,4585,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,256,-4.51,1.09,12,16.75,-1263.00,5221.00,18700,20240517,-69.57,3700,20250331,53.78,6250,-8.96,20250414,3700,53.78,20250331,18700,-69.57,20240517,3700,53.78,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,980,2,20.33,3970279944,699206,115.15,4845,6250,4840,6260,3375,4820,5678.27,2.20,0,2857,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,261,-4.59,1.11,12,15.52,-1263.00,5221.00,18700,20240517,-68.98,3700,20250331,56.76,6250,-7.20,20250414,3700,56.76,20250331,18700,-68.98,20240517,3700,56.76,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,121222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,1140,2,23.65,3318902594,588587,96.93,4845,6250,4840,6260,3375,4820,5638.76,2.20,0,12019,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,269,-4.72,1.14,12,13.06,-1263.00,5221.00,18700,20240517,-68.13,3700,20250331,61.08,6250,-4.64,20250414,3700,61.08,20250331,18700,-68.13,20240517,3700,61.08,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,1050,2,21.78,2175513969,397434,65.45,4845,5960,4840,6260,3375,4820,5473.90,2.20,0,20653,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,265,-4.65,1.12,12,8.82,-1263.00,5221.00,18700,20240517,-68.61,3700,20250331,58.65,6020,-2.49,20250411,3700,58.65,20250331,18700,-68.61,20240517,3700,58.65,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,101217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,720,2,14.94,1749741829,321681,52.97,4845,5850,4840,6260,3375,4820,5439.37,2.20,0,9724,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,10,1,4506250,250,-4.39,1.06,12,7.14,-1263.00,5221.00,18700,20240517,-70.37,3700,20250331,49.73,6020,-7.97,20250411,3700,49.73,20250331,18700,-70.37,20240517,3700,49.73,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250414,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,120,2,2.49,121043592,24407,4.02,4845,5200,4845,6260,3375,4820,4959.38,2.20,0,5885,6516,5667,5171,4322,3826,5420,4075,23,1440,500,2980,5,1,4506250,223,-3.91,0.95,12,0.54,-1263.00,5221.00,18700,20240517,-73.58,3700,20250331,33.51,6020,-17.94,20250411,3700,33.51,20250331,18700,-73.58,20240517,3700,33.51,20250331,0.05,Y,429270,500,22 억,,99309,N,N,978,N,00,N
20250411,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-230,5,-4.55,3176477838,605287,122.13,5800,6020,4675,6560,3540,5050,5248.30,2.05,0,3036,5810,5430,4670,4290,3530,5620,4480,23,1510,500,3130,5,1,4506250,217,-3.82,0.92,12,13.43,-1263.00,5221.00,18700,20240517,-74.22,3700,20250331,30.27,6020,-19.93,20250411,3700,30.27,20250331,18700,-74.22,20240517,3700,30.27,20250331,0.05,Y,429270,500,22 억,,92366,N,N,978,N,00,N
20250411,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-165,5,-3.27,3108197783,591187,119.28,5800,6020,4675,6560,3540,5050,5257.55,2.05,0,3953,5810,5430,4670,4290,3530,5620,4480,23,1510,500,3130,5,1,4506250,220,-3.87,0.94,12,13.12,-1263.00,5221.00,18700,20240517,-73.88,3700,20250331,32.03,6020,-18.85,20250411,3700,32.03,20250331,18700,-73.88,20240517,3700,32.03,20250331,0.05,Y,429270,500,22 억,,92366,N,N,3310,N,00,N
20250411,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-200,5,-3.96,3009818988,570801,115.17,5800,6020,4675,6560,3540,5050,5272.97,2.05,0,3042,5810,5430,4670,4290,3530,5620,4480,23,1510,500,3130,5,1,4506250,219,-3.84,0.93,12,12.67,-1263.00,5221.00,18700,20240517,-74.06,3700,20250331,31.08,6020,-19.44,20250411,3700,31.08,20250331,18700,-74.06,20240517,3700,31.08,20250331,0.05,Y,429270,500,22 억,,92366,N,N,3310,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 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 1080 2 22.41 4972275509 872573 143.70 4845 6250 4840 6260 3375 4820 5696.71 2.20 0 3329 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 266 -4.67 1.13 12 19.36 -1263.00 5221.00 18700 20240517 -68.45 3700 20250331 59.46 6250 -5.60 20250414 3700 59.46 20250331 18700 -68.45 20240517 3700 59.46 20250331 0.05 Y 429270 500 22 억 99309 N N 296 N 00 N
3 20250414 151221 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 970 2 20.12 4761519259 836313 137.72 4845 6250 4840 6260 3375 4820 5693.47 2.20 0 1041 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 261 -4.58 1.11 12 18.56 -1263.00 5221.00 18700 20240517 -69.04 3700 20250331 56.49 6250 -7.36 20250414 3700 56.49 20250331 18700 -69.04 20240517 3700 56.49 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
4 20250414 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 870 2 18.05 4284928274 754761 124.29 4845 6250 4840 6260 3375 4820 5677.20 2.20 0 4585 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 256 -4.51 1.09 12 16.75 -1263.00 5221.00 18700 20240517 -69.57 3700 20250331 53.78 6250 -8.96 20250414 3700 53.78 20250331 18700 -69.57 20240517 3700 53.78 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
5 20250414 131218 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 980 2 20.33 3970279944 699206 115.15 4845 6250 4840 6260 3375 4820 5678.27 2.20 0 2857 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 261 -4.59 1.11 12 15.52 -1263.00 5221.00 18700 20240517 -68.98 3700 20250331 56.76 6250 -7.20 20250414 3700 56.76 20250331 18700 -68.98 20240517 3700 56.76 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
6 20250414 121222 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 1140 2 23.65 3318902594 588587 96.93 4845 6250 4840 6260 3375 4820 5638.76 2.20 0 12019 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 269 -4.72 1.14 12 13.06 -1263.00 5221.00 18700 20240517 -68.13 3700 20250331 61.08 6250 -4.64 20250414 3700 61.08 20250331 18700 -68.13 20240517 3700 61.08 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
7 20250414 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 1050 2 21.78 2175513969 397434 65.45 4845 5960 4840 6260 3375 4820 5473.90 2.20 0 20653 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 265 -4.65 1.12 12 8.82 -1263.00 5221.00 18700 20240517 -68.61 3700 20250331 58.65 6020 -2.49 20250411 3700 58.65 20250331 18700 -68.61 20240517 3700 58.65 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
8 20250414 101217 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 720 2 14.94 1749741829 321681 52.97 4845 5850 4840 6260 3375 4820 5439.37 2.20 0 9724 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 10 1 4506250 250 -4.39 1.06 12 7.14 -1263.00 5221.00 18700 20240517 -70.37 3700 20250331 49.73 6020 -7.97 20250411 3700 49.73 20250331 18700 -70.37 20240517 3700 49.73 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
9 20250414 091219 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 120 2 2.49 121043592 24407 4.02 4845 5200 4845 6260 3375 4820 4959.38 2.20 0 5885 6516 5667 5171 4322 3826 5420 4075 23 1440 500 2980 5 1 4506250 223 -3.91 0.95 12 0.54 -1263.00 5221.00 18700 20240517 -73.58 3700 20250331 33.51 6020 -17.94 20250411 3700 33.51 20250331 18700 -73.58 20240517 3700 33.51 20250331 0.05 Y 429270 500 22 억 99309 N N 978 N 00 N
10 20250411 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 -230 5 -4.55 3176477838 605287 122.13 5800 6020 4675 6560 3540 5050 5248.30 2.05 0 3036 5810 5430 4670 4290 3530 5620 4480 23 1510 500 3130 5 1 4506250 217 -3.82 0.92 12 13.43 -1263.00 5221.00 18700 20240517 -74.22 3700 20250331 30.27 6020 -19.93 20250411 3700 30.27 20250331 18700 -74.22 20240517 3700 30.27 20250331 0.05 Y 429270 500 22 억 92366 N N 978 N 00 N
11 20250411 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 -165 5 -3.27 3108197783 591187 119.28 5800 6020 4675 6560 3540 5050 5257.55 2.05 0 3953 5810 5430 4670 4290 3530 5620 4480 23 1510 500 3130 5 1 4506250 220 -3.87 0.94 12 13.12 -1263.00 5221.00 18700 20240517 -73.88 3700 20250331 32.03 6020 -18.85 20250411 3700 32.03 20250331 18700 -73.88 20240517 3700 32.03 20250331 0.05 Y 429270 500 22 억 92366 N N 3310 N 00 N
12 20250411 141214 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 -200 5 -3.96 3009818988 570801 115.17 5800 6020 4675 6560 3540 5050 5272.97 2.05 0 3042 5810 5430 4670 4290 3530 5620 4480 23 1510 500 3130 5 1 4506250 219 -3.84 0.93 12 12.67 -1263.00 5221.00 18700 20240517 -74.06 3700 20250331 31.08 6020 -19.44 20250411 3700 31.08 20250331 18700 -74.06 20240517 3700 31.08 20250331 0.05 Y 429270 500 22 억 92366 N N 3310 N 00 N