ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
382900/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
20250407,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13230,-1200,5,-8.32,559716540,41214,117.86,14130,14200,13150,18750,10110,14430,13580.93,1.74,0,-13948,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1159,139.26,0.68,12,0.47,95.00,19365.00,29500,20240527,-55.15,11300,20241209,17.08,16780,-21.16,20250318,12900,2.56,20250102,29500,-55.15,20240527,11300,17.08,20241209,1.63,Y,382900,500,43 억,,152407,N,N,202,N,00,N
20250407,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,-1090,5,-7.55,527523015,38786,110.91,14130,14200,13340,18750,10110,14430,13600.86,1.74,0,-14096,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1169,140.42,0.69,12,0.44,95.00,19365.00,29500,20240527,-54.78,11300,20241209,18.05,16780,-20.50,20250318,12900,3.41,20250102,29500,-54.78,20240527,11300,18.05,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13480,-950,5,-6.58,433629885,31784,90.89,14130,14200,13390,18750,10110,14430,13643.02,1.74,0,-12881,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1181,141.89,0.70,12,0.36,95.00,19365.00,29500,20240527,-54.31,11300,20241209,19.29,16780,-19.67,20250318,12900,4.50,20250102,29500,-54.31,20240527,11300,19.29,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,131119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13550,-880,5,-6.10,409549925,29998,85.78,14130,14200,13390,18750,10110,14430,13652.57,1.74,0,-13034,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1187,142.63,0.70,12,0.34,95.00,19365.00,29500,20240527,-54.07,11300,20241209,19.91,16780,-19.25,20250318,12900,5.04,20250102,29500,-54.07,20240527,11300,19.91,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-780,5,-5.41,368137885,26932,77.01,14130,14200,13390,18750,10110,14430,13669.16,1.74,0,-12382,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1196,143.68,0.70,12,0.31,95.00,19365.00,29500,20240527,-53.73,11300,20241209,20.80,16780,-18.65,20250318,12900,5.81,20250102,29500,-53.73,20240527,11300,20.80,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,111120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,-790,5,-5.47,335902300,24563,70.24,14130,14200,13390,18750,10110,14430,13675.13,1.74,0,-11451,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1195,143.58,0.70,12,0.28,95.00,19365.00,29500,20240527,-53.76,11300,20241209,20.71,16780,-18.71,20250318,12900,5.74,20250102,29500,-53.76,20240527,11300,20.71,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13450,-980,5,-6.79,301641625,22054,63.07,14130,14200,13390,18750,10110,14430,13677.41,1.74,0,-11233,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1178,141.58,0.69,12,0.25,95.00,19365.00,29500,20240527,-54.41,11300,20241209,19.03,16780,-19.85,20250318,12900,4.26,20250102,29500,-54.41,20240527,11300,19.03,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250407,091121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-530,5,-3.67,39667670,2833,8.10,14130,14200,13810,18750,10110,14430,14002.00,1.74,0,-1984,15063,14746,14133,13816,13203,14905,13975,44,4320,500,10380,10,1,8761000,1218,146.32,0.72,12,0.03,95.00,19365.00,29500,20240527,-52.88,11300,20241209,23.01,16780,-17.16,20250318,12900,7.75,20250102,29500,-52.88,20240527,11300,23.01,20241209,1.63,Y,382900,500,43 억,,152407,N,N,137,N,00,N
20250404,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,680,2,4.95,493065790,34931,206.35,13580,14450,13520,17870,9630,13750,14114.84,1.69,0,4104,14163,13956,13633,13426,13103,14060,13530,44,4120,500,9900,10,1,8761000,1264,151.89,0.75,12,0.40,95.00,19365.00,29500,20240527,-51.08,11300,20241209,27.70,16780,-14.00,20250318,12900,11.86,20250102,29500,-51.08,20240527,11300,27.70,20241209,1.63,Y,382900,500,43 억,,148396,N,N,137,N,00,N
20250404,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,650,2,4.73,447188330,31751,187.56,13580,14400,13520,17870,9630,13750,14084.23,1.69,0,4711,14163,13956,13633,13426,13103,14060,13530,44,4120,500,9900,10,1,8761000,1262,151.58,0.74,12,0.36,95.00,19365.00,29500,20240527,-51.19,11300,20241209,27.43,16780,-14.18,20250318,12900,11.63,20250102,29500,-51.19,20240527,11300,27.43,20241209,1.63,Y,382900,500,43 억,,148396,N,N,0,N,00,N
20250404,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14020,270,2,1.96,333288370,23752,140.31,13580,14300,13520,17870,9630,13750,14032.01,1.69,0,-1417,14163,13956,13633,13426,13103,14060,13530,44,4120,500,9900,10,1,8761000,1228,147.58,0.72,12,0.27,95.00,19365.00,29500,20240527,-52.47,11300,20241209,24.07,16780,-16.45,20250318,12900,8.68,20250102,29500,-52.47,20240527,11300,24.07,20241209,1.63,Y,382900,500,43 억,,148396,N,N,0,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 20250407 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 13230 -1200 5 -8.32 559716540 41214 117.86 14130 14200 13150 18750 10110 14430 13580.93 1.74 0 -13948 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1159 139.26 0.68 12 0.47 95.00 19365.00 29500 20240527 -55.15 11300 20241209 17.08 16780 -21.16 20250318 12900 2.56 20250102 29500 -55.15 20240527 11300 17.08 20241209 1.63 Y 382900 500 43 억 152407 N N 202 N 00 N
3 20250407 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 13340 -1090 5 -7.55 527523015 38786 110.91 14130 14200 13340 18750 10110 14430 13600.86 1.74 0 -14096 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1169 140.42 0.69 12 0.44 95.00 19365.00 29500 20240527 -54.78 11300 20241209 18.05 16780 -20.50 20250318 12900 3.41 20250102 29500 -54.78 20240527 11300 18.05 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
4 20250407 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 13480 -950 5 -6.58 433629885 31784 90.89 14130 14200 13390 18750 10110 14430 13643.02 1.74 0 -12881 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1181 141.89 0.70 12 0.36 95.00 19365.00 29500 20240527 -54.31 11300 20241209 19.29 16780 -19.67 20250318 12900 4.50 20250102 29500 -54.31 20240527 11300 19.29 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
5 20250407 131119 57 100.00 KOSDAQ 전기·전자 N N N N N 13550 -880 5 -6.10 409549925 29998 85.78 14130 14200 13390 18750 10110 14430 13652.57 1.74 0 -13034 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1187 142.63 0.70 12 0.34 95.00 19365.00 29500 20240527 -54.07 11300 20241209 19.91 16780 -19.25 20250318 12900 5.04 20250102 29500 -54.07 20240527 11300 19.91 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
6 20250407 121116 57 100.00 KOSDAQ 전기·전자 N N N N N 13650 -780 5 -5.41 368137885 26932 77.01 14130 14200 13390 18750 10110 14430 13669.16 1.74 0 -12382 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1196 143.68 0.70 12 0.31 95.00 19365.00 29500 20240527 -53.73 11300 20241209 20.80 16780 -18.65 20250318 12900 5.81 20250102 29500 -53.73 20240527 11300 20.80 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
7 20250407 111120 57 100.00 KOSDAQ 전기·전자 N N N N N 13640 -790 5 -5.47 335902300 24563 70.24 14130 14200 13390 18750 10110 14430 13675.13 1.74 0 -11451 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1195 143.58 0.70 12 0.28 95.00 19365.00 29500 20240527 -53.76 11300 20241209 20.71 16780 -18.71 20250318 12900 5.74 20250102 29500 -53.76 20240527 11300 20.71 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
8 20250407 101120 57 100.00 KOSDAQ 전기·전자 N N N N N 13450 -980 5 -6.79 301641625 22054 63.07 14130 14200 13390 18750 10110 14430 13677.41 1.74 0 -11233 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1178 141.58 0.69 12 0.25 95.00 19365.00 29500 20240527 -54.41 11300 20241209 19.03 16780 -19.85 20250318 12900 4.26 20250102 29500 -54.41 20240527 11300 19.03 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
9 20250407 091121 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 -530 5 -3.67 39667670 2833 8.10 14130 14200 13810 18750 10110 14430 14002.00 1.74 0 -1984 15063 14746 14133 13816 13203 14905 13975 44 4320 500 10380 10 1 8761000 1218 146.32 0.72 12 0.03 95.00 19365.00 29500 20240527 -52.88 11300 20241209 23.01 16780 -17.16 20250318 12900 7.75 20250102 29500 -52.88 20240527 11300 23.01 20241209 1.63 Y 382900 500 43 억 152407 N N 137 N 00 N
10 20250404 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 680 2 4.95 493065790 34931 206.35 13580 14450 13520 17870 9630 13750 14114.84 1.69 0 4104 14163 13956 13633 13426 13103 14060 13530 44 4120 500 9900 10 1 8761000 1264 151.89 0.75 12 0.40 95.00 19365.00 29500 20240527 -51.08 11300 20241209 27.70 16780 -14.00 20250318 12900 11.86 20250102 29500 -51.08 20240527 11300 27.70 20241209 1.63 Y 382900 500 43 억 148396 N N 137 N 00 N
11 20250404 151127 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 650 2 4.73 447188330 31751 187.56 13580 14400 13520 17870 9630 13750 14084.23 1.69 0 4711 14163 13956 13633 13426 13103 14060 13530 44 4120 500 9900 10 1 8761000 1262 151.58 0.74 12 0.36 95.00 19365.00 29500 20240527 -51.19 11300 20241209 27.43 16780 -14.18 20250318 12900 11.63 20250102 29500 -51.19 20240527 11300 27.43 20241209 1.63 Y 382900 500 43 억 148396 N N 0 N 00 N
12 20250404 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 14020 270 2 1.96 333288370 23752 140.31 13580 14300 13520 17870 9630 13750 14032.01 1.69 0 -1417 14163 13956 13633 13426 13103 14060 13530 44 4120 500 9900 10 1 8761000 1228 147.58 0.72 12 0.27 95.00 19365.00 29500 20240527 -52.47 11300 20241209 24.07 16780 -16.45 20250318 12900 8.68 20250102 29500 -52.47 20240527 11300 24.07 20241209 1.63 Y 382900 500 43 억 148396 N N 0 N 00 N