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
051370/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
20250414,160509,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,250,2,3.12,508630060,61729,169.91,8200,8350,8000,10400,5600,8000,8239.73,3.25,0,-7570,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1925,3.49,0.68,12,0.26,2363.00,12079.00,16960,20240604,-51.36,7090,20250409,16.36,10730,-23.11,20250224,7090,16.36,20250409,16960,-51.36,20240604,7090,16.36,20250409,2.54,Y,051370,500,116 억,,758908,N,N,2384,N,00,N
20250414,150513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8230,230,2,2.88,495472730,60133,165.51,8200,8350,8000,10400,5600,8000,8239.61,3.25,0,-7663,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1920,3.48,0.68,12,0.26,2363.00,12079.00,16960,20240604,-51.47,7090,20250409,16.08,10730,-23.30,20250224,7090,16.08,20250409,16960,-51.47,20240604,7090,16.08,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,140512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,250,2,3.12,462541180,56140,154.52,8200,8350,8000,10400,5600,8000,8239.07,3.25,0,-8960,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1925,3.49,0.68,12,0.24,2363.00,12079.00,16960,20240604,-51.36,7090,20250409,16.36,10730,-23.11,20250224,7090,16.36,20250409,16960,-51.36,20240604,7090,16.36,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,130512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8210,210,2,2.62,443472120,53827,148.16,8200,8350,8000,10400,5600,8000,8238.84,3.25,0,-8379,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1915,3.47,0.68,12,0.23,2363.00,12079.00,16960,20240604,-51.59,7090,20250409,15.80,10730,-23.49,20250224,7090,15.80,20250409,16960,-51.59,20240604,7090,15.80,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,120514,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8280,280,2,3.50,401427280,48727,134.12,8200,8350,8000,10400,5600,8000,8238.29,3.25,0,-9157,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1932,3.50,0.69,12,0.21,2363.00,12079.00,16960,20240604,-51.18,7090,20250409,16.78,10730,-22.83,20250224,7090,16.78,20250409,16960,-51.18,20240604,7090,16.78,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,110511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8290,290,2,3.62,343119900,41684,114.73,8200,8350,8000,10400,5600,8000,8231.45,3.25,0,-5421,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1934,3.51,0.69,12,0.18,2363.00,12079.00,16960,20240604,-51.12,7090,20250409,16.93,10730,-22.74,20250224,7090,16.93,20250409,16960,-51.12,20240604,7090,16.93,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,100512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8300,300,2,3.75,277830680,33804,93.04,8200,8350,8000,10400,5600,8000,8218.87,3.25,0,-5229,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1936,3.51,0.69,12,0.14,2363.00,12079.00,16960,20240604,-51.06,7090,20250409,17.07,10730,-22.65,20250224,7090,17.07,20250409,16960,-51.06,20240604,7090,17.07,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250414,090513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8100,100,2,1.25,110653710,13578,37.37,8200,8240,8000,10400,5600,8000,8149.49,3.25,0,-4824,8280,8140,7870,7730,7460,8210,7800,117,2400,500,5920,10,1,23327472,1890,3.43,0.67,12,0.06,2363.00,12079.00,16960,20240604,-52.24,7090,20250409,14.25,10730,-24.51,20250224,7090,14.25,20250409,16960,-52.24,20240604,7090,14.25,20250409,2.54,Y,051370,500,116 억,,758908,N,N,5369,N,00,N
20250411,160507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8000,180,2,2.30,284330310,36331,57.34,7650,8010,7600,10160,5480,7820,7826.11,3.30,0,-10333,8006,7912,7736,7642,7466,7960,7690,117,2340,500,5780,10,1,23327472,1866,3.39,0.66,12,0.16,2363.00,12079.00,16960,20240604,-52.83,7090,20250409,12.83,10730,-25.44,20250224,7090,12.83,20250409,16960,-52.83,20240604,7090,12.83,20250409,2.55,Y,051370,500,116 억,,769537,N,N,5369,N,00,N
20250411,150511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8000,180,2,2.30,253244320,32440,51.20,7650,8010,7600,10160,5480,7820,7806.55,3.30,0,-8661,8006,7912,7736,7642,7466,7960,7690,117,2340,500,5780,10,1,23327472,1866,3.39,0.66,12,0.14,2363.00,12079.00,16960,20240604,-52.83,7090,20250409,12.83,10730,-25.44,20250224,7090,12.83,20250409,16960,-52.83,20240604,7090,12.83,20250409,2.55,Y,051370,500,116 억,,769537,N,N,1414,N,00,N
20250411,140510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7860,40,2,0.51,174781190,22559,35.61,7650,7880,7600,10160,5480,7820,7747.74,3.30,0,-4236,8006,7912,7736,7642,7466,7960,7690,117,2340,500,5780,10,1,23327472,1834,3.33,0.65,12,0.10,2363.00,12079.00,16960,20240604,-53.66,7090,20250409,10.86,10730,-26.75,20250224,7090,10.86,20250409,16960,-53.66,20240604,7090,10.86,20250409,2.55,Y,051370,500,116 억,,769537,N,N,1414,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 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8250 250 2 3.12 508630060 61729 169.91 8200 8350 8000 10400 5600 8000 8239.73 3.25 0 -7570 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1925 3.49 0.68 12 0.26 2363.00 12079.00 16960 20240604 -51.36 7090 20250409 16.36 10730 -23.11 20250224 7090 16.36 20250409 16960 -51.36 20240604 7090 16.36 20250409 2.54 Y 051370 500 116 억 758908 N N 2384 N 00 N
3 20250414 150513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8230 230 2 2.88 495472730 60133 165.51 8200 8350 8000 10400 5600 8000 8239.61 3.25 0 -7663 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1920 3.48 0.68 12 0.26 2363.00 12079.00 16960 20240604 -51.47 7090 20250409 16.08 10730 -23.30 20250224 7090 16.08 20250409 16960 -51.47 20240604 7090 16.08 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
4 20250414 140512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8250 250 2 3.12 462541180 56140 154.52 8200 8350 8000 10400 5600 8000 8239.07 3.25 0 -8960 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1925 3.49 0.68 12 0.24 2363.00 12079.00 16960 20240604 -51.36 7090 20250409 16.36 10730 -23.11 20250224 7090 16.36 20250409 16960 -51.36 20240604 7090 16.36 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
5 20250414 130512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8210 210 2 2.62 443472120 53827 148.16 8200 8350 8000 10400 5600 8000 8238.84 3.25 0 -8379 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1915 3.47 0.68 12 0.23 2363.00 12079.00 16960 20240604 -51.59 7090 20250409 15.80 10730 -23.49 20250224 7090 15.80 20250409 16960 -51.59 20240604 7090 15.80 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
6 20250414 120514 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8280 280 2 3.50 401427280 48727 134.12 8200 8350 8000 10400 5600 8000 8238.29 3.25 0 -9157 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1932 3.50 0.69 12 0.21 2363.00 12079.00 16960 20240604 -51.18 7090 20250409 16.78 10730 -22.83 20250224 7090 16.78 20250409 16960 -51.18 20240604 7090 16.78 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
7 20250414 110511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8290 290 2 3.62 343119900 41684 114.73 8200 8350 8000 10400 5600 8000 8231.45 3.25 0 -5421 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1934 3.51 0.69 12 0.18 2363.00 12079.00 16960 20240604 -51.12 7090 20250409 16.93 10730 -22.74 20250224 7090 16.93 20250409 16960 -51.12 20240604 7090 16.93 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
8 20250414 100512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8300 300 2 3.75 277830680 33804 93.04 8200 8350 8000 10400 5600 8000 8218.87 3.25 0 -5229 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1936 3.51 0.69 12 0.14 2363.00 12079.00 16960 20240604 -51.06 7090 20250409 17.07 10730 -22.65 20250224 7090 17.07 20250409 16960 -51.06 20240604 7090 17.07 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
9 20250414 090513 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8100 100 2 1.25 110653710 13578 37.37 8200 8240 8000 10400 5600 8000 8149.49 3.25 0 -4824 8280 8140 7870 7730 7460 8210 7800 117 2400 500 5920 10 1 23327472 1890 3.43 0.67 12 0.06 2363.00 12079.00 16960 20240604 -52.24 7090 20250409 14.25 10730 -24.51 20250224 7090 14.25 20250409 16960 -52.24 20240604 7090 14.25 20250409 2.54 Y 051370 500 116 억 758908 N N 5369 N 00 N
10 20250411 160507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8000 180 2 2.30 284330310 36331 57.34 7650 8010 7600 10160 5480 7820 7826.11 3.30 0 -10333 8006 7912 7736 7642 7466 7960 7690 117 2340 500 5780 10 1 23327472 1866 3.39 0.66 12 0.16 2363.00 12079.00 16960 20240604 -52.83 7090 20250409 12.83 10730 -25.44 20250224 7090 12.83 20250409 16960 -52.83 20240604 7090 12.83 20250409 2.55 Y 051370 500 116 억 769537 N N 5369 N 00 N
11 20250411 150511 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8000 180 2 2.30 253244320 32440 51.20 7650 8010 7600 10160 5480 7820 7806.55 3.30 0 -8661 8006 7912 7736 7642 7466 7960 7690 117 2340 500 5780 10 1 23327472 1866 3.39 0.66 12 0.14 2363.00 12079.00 16960 20240604 -52.83 7090 20250409 12.83 10730 -25.44 20250224 7090 12.83 20250409 16960 -52.83 20240604 7090 12.83 20250409 2.55 Y 051370 500 116 억 769537 N N 1414 N 00 N
12 20250411 140510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 7860 40 2 0.51 174781190 22559 35.61 7650 7880 7600 10160 5480 7820 7747.74 3.30 0 -4236 8006 7912 7736 7642 7466 7960 7690 117 2340 500 5780 10 1 23327472 1834 3.33 0.65 12 0.10 2363.00 12079.00 16960 20240604 -53.66 7090 20250409 10.86 10730 -26.75 20250224 7090 10.86 20250409 16960 -53.66 20240604 7090 10.86 20250409 2.55 Y 051370 500 116 억 769537 N N 1414 N 00 N