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
078350/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
20250414,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9880,320,2,3.35,809202590,82763,169.34,9830,10010,9670,12420,6700,9560,9777.28,3.68,0,7738,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1506,5.90,0.92,12,0.54,1674.00,10689.00,31750,20240516,-68.88,7400,20241209,33.51,12370,-20.13,20250324,8330,18.61,20250102,31750,-68.88,20240516,7400,33.51,20241209,3.79,Y,078350,500,76 억,,561475,N,N,983,N,00,N
20250414,150627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9840,280,2,2.93,768928700,78683,160.99,9830,10010,9670,12420,6700,9560,9772.49,3.68,0,9045,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1500,5.88,0.92,12,0.52,1674.00,10689.00,31750,20240516,-69.01,7400,20241209,32.97,12370,-20.45,20250324,8330,18.13,20250102,31750,-69.01,20240516,7400,32.97,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,140625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9700,140,2,1.46,651662960,66625,136.32,9830,10010,9670,12420,6700,9560,9781.06,3.68,0,6720,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1479,5.79,0.91,12,0.44,1674.00,10689.00,31750,20240516,-69.45,7400,20241209,31.08,12370,-21.58,20250324,8330,16.45,20250102,31750,-69.45,20240516,7400,31.08,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,130625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9700,140,2,1.46,552541620,56392,115.38,9830,10010,9690,12420,6700,9560,9798.23,3.68,0,1040,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1479,5.79,0.91,12,0.37,1674.00,10689.00,31750,20240516,-69.45,7400,20241209,31.08,12370,-21.58,20250324,8330,16.45,20250102,31750,-69.45,20240516,7400,31.08,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,120627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9740,180,2,1.88,467914300,47685,97.57,9830,10010,9700,12420,6700,9560,9812.61,3.68,0,-2403,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1485,5.82,0.91,12,0.31,1674.00,10689.00,31750,20240516,-69.32,7400,20241209,31.62,12370,-21.26,20250324,8330,16.93,20250102,31750,-69.32,20240516,7400,31.62,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,110623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9710,150,2,1.57,383098540,38974,79.74,9830,10010,9710,12420,6700,9560,9829.59,3.68,0,-5590,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1480,5.80,0.91,12,0.26,1674.00,10689.00,31750,20240516,-69.42,7400,20241209,31.22,12370,-21.50,20250324,8330,16.57,20250102,31750,-69.42,20240516,7400,31.22,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,100626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9770,210,2,2.20,272762220,27652,56.58,9830,10010,9740,12420,6700,9560,9864.10,3.68,0,-8748,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1489,5.84,0.91,12,0.18,1674.00,10689.00,31750,20240516,-69.23,7400,20241209,32.03,12370,-21.02,20250324,8330,17.29,20250102,31750,-69.23,20240516,7400,32.03,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250414,090627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9760,200,2,2.09,27271270,2776,5.68,9830,9900,9740,12420,6700,9560,9823.94,3.68,0,-970,10000,9780,9550,9330,9100,9890,9440,76,2860,500,6880,10,1,15244382,1488,5.83,0.91,12,0.02,1674.00,10689.00,31750,20240516,-69.26,7400,20241209,31.89,12370,-21.10,20250324,8330,17.17,20250102,31750,-69.26,20240516,7400,31.89,20241209,3.79,Y,078350,500,76 억,,561475,N,N,1340,N,00,N
20250411,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9560,-70,5,-0.73,464601905,48875,98.46,9320,9770,9320,12510,6750,9630,9505.90,3.68,0,-15123,10076,9852,9676,9452,9276,9765,9365,76,2880,500,6930,10,1,15244382,1457,5.71,0.89,12,0.32,1674.00,10689.00,31750,20240516,-69.89,7400,20241209,29.19,12370,-22.72,20250324,8330,14.77,20250102,31750,-69.89,20240516,7400,29.19,20241209,3.82,Y,078350,500,76 억,,560661,N,N,1340,N,00,N
20250411,150624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9520,-110,5,-1.14,337567245,35590,71.70,9320,9770,9320,12510,6750,9630,9484.89,3.68,0,-6738,10076,9852,9676,9452,9276,9765,9365,76,2880,500,6930,10,1,15244382,1451,5.69,0.89,12,0.23,1674.00,10689.00,31750,20240516,-70.02,7400,20241209,28.65,12370,-23.04,20250324,8330,14.29,20250102,31750,-70.02,20240516,7400,28.65,20241209,3.82,Y,078350,500,76 억,,560661,N,N,855,N,00,N
20250411,140623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9590,-40,5,-0.42,239714715,25352,51.07,9320,9770,9320,12510,6750,9630,9455.46,3.68,0,-1033,10076,9852,9676,9452,9276,9765,9365,76,2880,500,6930,10,1,15244382,1462,5.73,0.90,12,0.17,1674.00,10689.00,31750,20240516,-69.80,7400,20241209,29.59,12370,-22.47,20250324,8330,15.13,20250102,31750,-69.80,20240516,7400,29.59,20241209,3.82,Y,078350,500,76 억,,560661,N,N,855,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 160622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9880 320 2 3.35 809202590 82763 169.34 9830 10010 9670 12420 6700 9560 9777.28 3.68 0 7738 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1506 5.90 0.92 12 0.54 1674.00 10689.00 31750 20240516 -68.88 7400 20241209 33.51 12370 -20.13 20250324 8330 18.61 20250102 31750 -68.88 20240516 7400 33.51 20241209 3.79 Y 078350 500 76 억 561475 N N 983 N 00 N
3 20250414 150627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9840 280 2 2.93 768928700 78683 160.99 9830 10010 9670 12420 6700 9560 9772.49 3.68 0 9045 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1500 5.88 0.92 12 0.52 1674.00 10689.00 31750 20240516 -69.01 7400 20241209 32.97 12370 -20.45 20250324 8330 18.13 20250102 31750 -69.01 20240516 7400 32.97 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
4 20250414 140625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9700 140 2 1.46 651662960 66625 136.32 9830 10010 9670 12420 6700 9560 9781.06 3.68 0 6720 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1479 5.79 0.91 12 0.44 1674.00 10689.00 31750 20240516 -69.45 7400 20241209 31.08 12370 -21.58 20250324 8330 16.45 20250102 31750 -69.45 20240516 7400 31.08 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
5 20250414 130625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9700 140 2 1.46 552541620 56392 115.38 9830 10010 9690 12420 6700 9560 9798.23 3.68 0 1040 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1479 5.79 0.91 12 0.37 1674.00 10689.00 31750 20240516 -69.45 7400 20241209 31.08 12370 -21.58 20250324 8330 16.45 20250102 31750 -69.45 20240516 7400 31.08 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
6 20250414 120627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9740 180 2 1.88 467914300 47685 97.57 9830 10010 9700 12420 6700 9560 9812.61 3.68 0 -2403 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1485 5.82 0.91 12 0.31 1674.00 10689.00 31750 20240516 -69.32 7400 20241209 31.62 12370 -21.26 20250324 8330 16.93 20250102 31750 -69.32 20240516 7400 31.62 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
7 20250414 110623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9710 150 2 1.57 383098540 38974 79.74 9830 10010 9710 12420 6700 9560 9829.59 3.68 0 -5590 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1480 5.80 0.91 12 0.26 1674.00 10689.00 31750 20240516 -69.42 7400 20241209 31.22 12370 -21.50 20250324 8330 16.57 20250102 31750 -69.42 20240516 7400 31.22 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
8 20250414 100626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9770 210 2 2.20 272762220 27652 56.58 9830 10010 9740 12420 6700 9560 9864.10 3.68 0 -8748 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1489 5.84 0.91 12 0.18 1674.00 10689.00 31750 20240516 -69.23 7400 20241209 32.03 12370 -21.02 20250324 8330 17.29 20250102 31750 -69.23 20240516 7400 32.03 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
9 20250414 090627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9760 200 2 2.09 27271270 2776 5.68 9830 9900 9740 12420 6700 9560 9823.94 3.68 0 -970 10000 9780 9550 9330 9100 9890 9440 76 2860 500 6880 10 1 15244382 1488 5.83 0.91 12 0.02 1674.00 10689.00 31750 20240516 -69.26 7400 20241209 31.89 12370 -21.10 20250324 8330 17.17 20250102 31750 -69.26 20240516 7400 31.89 20241209 3.79 Y 078350 500 76 억 561475 N N 1340 N 00 N
10 20250411 160619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9560 -70 5 -0.73 464601905 48875 98.46 9320 9770 9320 12510 6750 9630 9505.90 3.68 0 -15123 10076 9852 9676 9452 9276 9765 9365 76 2880 500 6930 10 1 15244382 1457 5.71 0.89 12 0.32 1674.00 10689.00 31750 20240516 -69.89 7400 20241209 29.19 12370 -22.72 20250324 8330 14.77 20250102 31750 -69.89 20240516 7400 29.19 20241209 3.82 Y 078350 500 76 억 560661 N N 1340 N 00 N
11 20250411 150624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9520 -110 5 -1.14 337567245 35590 71.70 9320 9770 9320 12510 6750 9630 9484.89 3.68 0 -6738 10076 9852 9676 9452 9276 9765 9365 76 2880 500 6930 10 1 15244382 1451 5.69 0.89 12 0.23 1674.00 10689.00 31750 20240516 -70.02 7400 20241209 28.65 12370 -23.04 20250324 8330 14.29 20250102 31750 -70.02 20240516 7400 28.65 20241209 3.82 Y 078350 500 76 억 560661 N N 855 N 00 N
12 20250411 140623 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9590 -40 5 -0.42 239714715 25352 51.07 9320 9770 9320 12510 6750 9630 9455.46 3.68 0 -1033 10076 9852 9676 9452 9276 9765 9365 76 2880 500 6930 10 1 15244382 1462 5.73 0.90 12 0.17 1674.00 10689.00 31750 20240516 -69.80 7400 20241209 29.59 12370 -22.47 20250324 8330 15.13 20250102 31750 -69.80 20240516 7400 29.59 20241209 3.82 Y 078350 500 76 억 560661 N N 855 N 00 N