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
051360/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
20250414,160509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16100,110,2,0.69,676544400,41983,71.71,16430,16430,16010,20750,11200,15990,16114.72,12.57,0,-5482,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2587,4.52,1.04,12,0.26,3565.00,15410.00,24150,20240619,-33.33,14830,20250409,8.56,22100,-27.15,20250106,14830,8.56,20250409,24150,-33.33,20240619,14830,8.56,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,3370,N,00,N
20250414,150512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16090,100,2,0.63,651975130,40457,69.10,16430,16430,16010,20750,11200,15990,16115.26,12.57,0,-5453,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2585,4.51,1.04,12,0.25,3565.00,15410.00,24150,20240619,-33.37,14830,20250409,8.50,22100,-27.19,20250106,14830,8.50,20250409,24150,-33.37,20240619,14830,8.50,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,140512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16140,150,2,0.94,576174620,35752,61.07,16430,16430,16010,20750,11200,15990,16115.87,12.57,0,-4672,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2593,4.53,1.05,12,0.22,3565.00,15410.00,24150,20240619,-33.17,14830,20250409,8.83,22100,-26.97,20250106,14830,8.83,20250409,24150,-33.17,20240619,14830,8.83,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,130512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16070,80,2,0.50,430610540,26706,45.61,16430,16430,16030,20750,11200,15990,16124.11,12.57,0,-6849,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2582,4.51,1.04,12,0.17,3565.00,15410.00,24150,20240619,-33.46,14830,20250409,8.36,22100,-27.29,20250106,14830,8.36,20250409,24150,-33.46,20240619,14830,8.36,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,120513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,90,2,0.56,387687050,24034,41.05,16430,16430,16030,20750,11200,15990,16130.78,12.57,0,-5865,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2584,4.51,1.04,12,0.15,3565.00,15410.00,24150,20240619,-33.42,14830,20250409,8.43,22100,-27.24,20250106,14830,8.43,20250409,24150,-33.42,20240619,14830,8.43,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,110510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,130,2,0.81,342700520,21241,36.28,16430,16430,16030,20750,11200,15990,16133.92,12.57,0,-6641,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2590,4.52,1.05,12,0.13,3565.00,15410.00,24150,20240619,-33.25,14830,20250409,8.70,22100,-27.06,20250106,14830,8.70,20250409,24150,-33.25,20240619,14830,8.70,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,100512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,130,2,0.81,285908080,17720,30.27,16430,16430,16030,20750,11200,15990,16134.77,12.57,0,-6323,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2590,4.52,1.05,12,0.11,3565.00,15410.00,24150,20240619,-33.25,14830,20250409,8.70,22100,-27.06,20250106,14830,8.70,20250409,24150,-33.25,20240619,14830,8.70,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250414,090513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16150,160,2,1.00,52587540,3230,5.52,16430,16430,16140,20750,11200,15990,16280.97,12.57,0,-1393,16350,16170,15860,15680,15370,16260,15770,84,4760,500,11830,10,1,16067058,2595,4.53,1.05,12,0.02,3565.00,15410.00,24150,20240619,-33.13,14830,20250409,8.90,22100,-26.92,20250106,14830,8.90,20250409,24150,-33.13,20240619,14830,8.90,20250409,2.06,Y,051360,500,83 억,,2019597,N,N,1837,N,00,N
20250411,160507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15990,110,2,0.69,928493870,58547,32.76,15550,16040,15550,20600,11120,15880,15858.95,12.42,0,24316,16713,16296,15713,15296,14713,16505,15505,84,4720,500,11750,10,1,16067058,2569,4.49,1.04,12,0.36,3565.00,15410.00,24150,20240619,-33.79,14830,20250409,7.82,22100,-27.65,20250106,14830,7.82,20250409,24150,-33.79,20240619,14830,7.82,20250409,1.93,Y,051360,500,83 억,,1994965,N,N,1837,N,00,N
20250411,150510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15970,90,2,0.57,885432230,55852,31.25,15550,16040,15550,20600,11120,15880,15853.19,12.42,0,23155,16713,16296,15713,15296,14713,16505,15505,84,4720,500,11750,10,1,16067058,2566,4.48,1.04,12,0.35,3565.00,15410.00,24150,20240619,-33.87,14830,20250409,7.69,22100,-27.74,20250106,14830,7.69,20250409,24150,-33.87,20240619,14830,7.69,20250409,1.93,Y,051360,500,83 억,,1994965,N,N,2177,N,00,N
20250411,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15910,30,2,0.19,749709100,47325,26.48,15550,16040,15550,20600,11120,15880,15841.71,12.42,0,19043,16713,16296,15713,15296,14713,16505,15505,84,4720,500,11750,10,1,16067058,2556,4.46,1.03,12,0.29,3565.00,15410.00,24150,20240619,-34.12,14830,20250409,7.28,22100,-28.01,20250106,14830,7.28,20250409,24150,-34.12,20240619,14830,7.28,20250409,1.93,Y,051360,500,83 억,,1994965,N,N,2177,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 160509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16100 110 2 0.69 676544400 41983 71.71 16430 16430 16010 20750 11200 15990 16114.72 12.57 0 -5482 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2587 4.52 1.04 12 0.26 3565.00 15410.00 24150 20240619 -33.33 14830 20250409 8.56 22100 -27.15 20250106 14830 8.56 20250409 24150 -33.33 20240619 14830 8.56 20250409 2.06 Y 051360 500 83 억 2019597 N N 3370 N 00 N
3 20250414 150512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16090 100 2 0.63 651975130 40457 69.10 16430 16430 16010 20750 11200 15990 16115.26 12.57 0 -5453 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2585 4.51 1.04 12 0.25 3565.00 15410.00 24150 20240619 -33.37 14830 20250409 8.50 22100 -27.19 20250106 14830 8.50 20250409 24150 -33.37 20240619 14830 8.50 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
4 20250414 140512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16140 150 2 0.94 576174620 35752 61.07 16430 16430 16010 20750 11200 15990 16115.87 12.57 0 -4672 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2593 4.53 1.05 12 0.22 3565.00 15410.00 24150 20240619 -33.17 14830 20250409 8.83 22100 -26.97 20250106 14830 8.83 20250409 24150 -33.17 20240619 14830 8.83 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
5 20250414 130512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16070 80 2 0.50 430610540 26706 45.61 16430 16430 16030 20750 11200 15990 16124.11 12.57 0 -6849 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2582 4.51 1.04 12 0.17 3565.00 15410.00 24150 20240619 -33.46 14830 20250409 8.36 22100 -27.29 20250106 14830 8.36 20250409 24150 -33.46 20240619 14830 8.36 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
6 20250414 120513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16080 90 2 0.56 387687050 24034 41.05 16430 16430 16030 20750 11200 15990 16130.78 12.57 0 -5865 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2584 4.51 1.04 12 0.15 3565.00 15410.00 24150 20240619 -33.42 14830 20250409 8.43 22100 -27.24 20250106 14830 8.43 20250409 24150 -33.42 20240619 14830 8.43 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
7 20250414 110510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16120 130 2 0.81 342700520 21241 36.28 16430 16430 16030 20750 11200 15990 16133.92 12.57 0 -6641 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2590 4.52 1.05 12 0.13 3565.00 15410.00 24150 20240619 -33.25 14830 20250409 8.70 22100 -27.06 20250106 14830 8.70 20250409 24150 -33.25 20240619 14830 8.70 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
8 20250414 100512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16120 130 2 0.81 285908080 17720 30.27 16430 16430 16030 20750 11200 15990 16134.77 12.57 0 -6323 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2590 4.52 1.05 12 0.11 3565.00 15410.00 24150 20240619 -33.25 14830 20250409 8.70 22100 -27.06 20250106 14830 8.70 20250409 24150 -33.25 20240619 14830 8.70 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
9 20250414 090513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16150 160 2 1.00 52587540 3230 5.52 16430 16430 16140 20750 11200 15990 16280.97 12.57 0 -1393 16350 16170 15860 15680 15370 16260 15770 84 4760 500 11830 10 1 16067058 2595 4.53 1.05 12 0.02 3565.00 15410.00 24150 20240619 -33.13 14830 20250409 8.90 22100 -26.92 20250106 14830 8.90 20250409 24150 -33.13 20240619 14830 8.90 20250409 2.06 Y 051360 500 83 억 2019597 N N 1837 N 00 N
10 20250411 160507 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15990 110 2 0.69 928493870 58547 32.76 15550 16040 15550 20600 11120 15880 15858.95 12.42 0 24316 16713 16296 15713 15296 14713 16505 15505 84 4720 500 11750 10 1 16067058 2569 4.49 1.04 12 0.36 3565.00 15410.00 24150 20240619 -33.79 14830 20250409 7.82 22100 -27.65 20250106 14830 7.82 20250409 24150 -33.79 20240619 14830 7.82 20250409 1.93 Y 051360 500 83 억 1994965 N N 1837 N 00 N
11 20250411 150510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15970 90 2 0.57 885432230 55852 31.25 15550 16040 15550 20600 11120 15880 15853.19 12.42 0 23155 16713 16296 15713 15296 14713 16505 15505 84 4720 500 11750 10 1 16067058 2566 4.48 1.04 12 0.35 3565.00 15410.00 24150 20240619 -33.87 14830 20250409 7.69 22100 -27.74 20250106 14830 7.69 20250409 24150 -33.87 20240619 14830 7.69 20250409 1.93 Y 051360 500 83 억 1994965 N N 2177 N 00 N
12 20250411 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15910 30 2 0.19 749709100 47325 26.48 15550 16040 15550 20600 11120 15880 15841.71 12.42 0 19043 16713 16296 15713 15296 14713 16505 15505 84 4720 500 11750 10 1 16067058 2556 4.46 1.03 12 0.29 3565.00 15410.00 24150 20240619 -34.12 14830 20250409 7.28 22100 -28.01 20250106 14830 7.28 20250409 24150 -34.12 20240619 14830 7.28 20250409 1.93 Y 051360 500 83 억 1994965 N N 2177 N 00 N