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
355150/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
20250414,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,510,2,9.07,554204990,94102,192.24,5710,6170,5530,7300,3940,5620,5886.39,1.90,0,-8717,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,478,-26.42,1.87,12,1.21,-232.00,3277.00,17830,20240531,-65.62,4200,20241210,45.95,8540,-28.22,20250227,4530,35.32,20250203,17830,-65.62,20240531,4200,45.95,20241210,0.80,Y,355150,500,38 억,,148404,N,N,7323,N,00,N
20250414,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,430,2,7.65,539038260,91624,187.18,5710,6170,5530,7300,3940,5620,5883.16,1.90,0,-8211,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,472,-26.08,1.85,12,1.18,-232.00,3277.00,17830,20240531,-66.07,4200,20241210,44.05,8540,-29.16,20250227,4530,33.55,20250203,17830,-66.07,20240531,4200,44.05,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,460,2,8.19,447085220,76528,156.34,5710,6170,5530,7300,3940,5620,5842.11,1.90,0,-13498,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,474,-26.21,1.86,12,0.98,-232.00,3277.00,17830,20240531,-65.90,4200,20241210,44.76,8540,-28.81,20250227,4530,34.22,20250203,17830,-65.90,20240531,4200,44.76,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,280,2,4.98,283593830,49367,100.85,5710,5930,5530,7300,3940,5620,5744.60,1.90,0,-10181,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,460,-25.43,1.80,12,0.63,-232.00,3277.00,17830,20240531,-66.91,4200,20241210,40.48,8540,-30.91,20250227,4530,30.24,20250203,17830,-66.91,20240531,4200,40.48,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,121137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,120,2,2.14,173849540,30571,62.45,5710,5850,5530,7300,3940,5620,5686.75,1.90,0,-556,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,448,-24.74,1.75,12,0.39,-232.00,3277.00,17830,20240531,-67.81,4200,20241210,36.67,8540,-32.79,20250227,4530,26.71,20250203,17830,-67.81,20240531,4200,36.67,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,160,2,2.85,137648220,24311,49.67,5710,5800,5530,7300,3940,5620,5661.97,1.90,0,1416,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,451,-24.91,1.76,12,0.31,-232.00,3277.00,17830,20240531,-67.58,4200,20241210,37.62,8540,-32.32,20250227,4530,27.59,20250203,17830,-67.58,20240531,4200,37.62,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,0,3,0.00,61965250,11011,22.49,5710,5710,5530,7300,3940,5620,5627.58,1.90,0,-2445,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,438,-24.22,1.71,12,0.14,-232.00,3277.00,17830,20240531,-68.48,4200,20241210,33.81,8540,-34.19,20250227,4530,24.06,20250203,17830,-68.48,20240531,4200,33.81,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250414,091134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-30,5,-0.53,17098860,3030,6.19,5710,5710,5530,7300,3940,5620,5643.19,1.90,0,-1448,6093,5856,5533,5296,4973,5975,5415,39,1680,500,3370,10,1,7797350,436,-24.09,1.71,12,0.04,-232.00,3277.00,17830,20240531,-68.65,4200,20241210,33.10,8540,-34.54,20250227,4530,23.40,20250203,17830,-68.65,20240531,4200,33.10,20241210,0.80,Y,355150,500,38 억,,148404,N,N,4628,N,00,N
20250411,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,250,2,4.66,268885125,48787,149.74,5370,5770,5210,6980,3760,5370,5506.06,1.87,0,2264,5656,5512,5356,5212,5056,5435,5135,39,1610,500,3220,10,1,7797350,438,-24.22,1.71,12,0.63,-232.00,3277.00,17830,20240531,-68.48,4200,20241210,33.81,8540,-34.19,20250227,4530,24.06,20250203,17830,-68.48,20240531,4200,33.81,20241210,0.80,Y,355150,500,38 억,,146050,N,N,4628,N,00,N
20250411,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,240,2,4.47,221968795,40441,124.12,5370,5770,5210,6980,3760,5370,5488.72,1.87,0,1665,5656,5512,5356,5212,5056,5435,5135,39,1610,500,3220,10,1,7797350,437,-24.18,1.71,12,0.52,-232.00,3277.00,17830,20240531,-68.54,4200,20241210,33.57,8540,-34.31,20250227,4530,23.84,20250203,17830,-68.54,20240531,4200,33.57,20241210,0.80,Y,355150,500,38 억,,146050,N,N,386,N,00,N
20250411,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,150,2,2.79,204587570,37322,114.55,5370,5770,5210,6980,3760,5370,5481.70,1.87,0,3169,5656,5512,5356,5212,5056,5435,5135,39,1610,500,3220,10,1,7797350,430,-23.79,1.68,12,0.48,-232.00,3277.00,17830,20240531,-69.04,4200,20241210,31.43,8540,-35.36,20250227,4530,21.85,20250203,17830,-69.04,20240531,4200,31.43,20241210,0.80,Y,355150,500,38 억,,146050,N,N,386,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 161126 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 510 2 9.07 554204990 94102 192.24 5710 6170 5530 7300 3940 5620 5886.39 1.90 0 -8717 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 478 -26.42 1.87 12 1.21 -232.00 3277.00 17830 20240531 -65.62 4200 20241210 45.95 8540 -28.22 20250227 4530 35.32 20250203 17830 -65.62 20240531 4200 45.95 20241210 0.80 Y 355150 500 38 억 148404 N N 7323 N 00 N
3 20250414 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 430 2 7.65 539038260 91624 187.18 5710 6170 5530 7300 3940 5620 5883.16 1.90 0 -8211 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 472 -26.08 1.85 12 1.18 -232.00 3277.00 17830 20240531 -66.07 4200 20241210 44.05 8540 -29.16 20250227 4530 33.55 20250203 17830 -66.07 20240531 4200 44.05 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
4 20250414 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 460 2 8.19 447085220 76528 156.34 5710 6170 5530 7300 3940 5620 5842.11 1.90 0 -13498 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 474 -26.21 1.86 12 0.98 -232.00 3277.00 17830 20240531 -65.90 4200 20241210 44.76 8540 -28.81 20250227 4530 34.22 20250203 17830 -65.90 20240531 4200 44.76 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
5 20250414 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 280 2 4.98 283593830 49367 100.85 5710 5930 5530 7300 3940 5620 5744.60 1.90 0 -10181 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 460 -25.43 1.80 12 0.63 -232.00 3277.00 17830 20240531 -66.91 4200 20241210 40.48 8540 -30.91 20250227 4530 30.24 20250203 17830 -66.91 20240531 4200 40.48 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
6 20250414 121137 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 120 2 2.14 173849540 30571 62.45 5710 5850 5530 7300 3940 5620 5686.75 1.90 0 -556 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 448 -24.74 1.75 12 0.39 -232.00 3277.00 17830 20240531 -67.81 4200 20241210 36.67 8540 -32.79 20250227 4530 26.71 20250203 17830 -67.81 20240531 4200 36.67 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
7 20250414 111130 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 160 2 2.85 137648220 24311 49.67 5710 5800 5530 7300 3940 5620 5661.97 1.90 0 1416 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 451 -24.91 1.76 12 0.31 -232.00 3277.00 17830 20240531 -67.58 4200 20241210 37.62 8540 -32.32 20250227 4530 27.59 20250203 17830 -67.58 20240531 4200 37.62 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
8 20250414 101133 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 0 3 0.00 61965250 11011 22.49 5710 5710 5530 7300 3940 5620 5627.58 1.90 0 -2445 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 438 -24.22 1.71 12 0.14 -232.00 3277.00 17830 20240531 -68.48 4200 20241210 33.81 8540 -34.19 20250227 4530 24.06 20250203 17830 -68.48 20240531 4200 33.81 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
9 20250414 091134 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -30 5 -0.53 17098860 3030 6.19 5710 5710 5530 7300 3940 5620 5643.19 1.90 0 -1448 6093 5856 5533 5296 4973 5975 5415 39 1680 500 3370 10 1 7797350 436 -24.09 1.71 12 0.04 -232.00 3277.00 17830 20240531 -68.65 4200 20241210 33.10 8540 -34.54 20250227 4530 23.40 20250203 17830 -68.65 20240531 4200 33.10 20241210 0.80 Y 355150 500 38 억 148404 N N 4628 N 00 N
10 20250411 161121 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 250 2 4.66 268885125 48787 149.74 5370 5770 5210 6980 3760 5370 5506.06 1.87 0 2264 5656 5512 5356 5212 5056 5435 5135 39 1610 500 3220 10 1 7797350 438 -24.22 1.71 12 0.63 -232.00 3277.00 17830 20240531 -68.48 4200 20241210 33.81 8540 -34.19 20250227 4530 24.06 20250203 17830 -68.48 20240531 4200 33.81 20241210 0.80 Y 355150 500 38 억 146050 N N 4628 N 00 N
11 20250411 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 240 2 4.47 221968795 40441 124.12 5370 5770 5210 6980 3760 5370 5488.72 1.87 0 1665 5656 5512 5356 5212 5056 5435 5135 39 1610 500 3220 10 1 7797350 437 -24.18 1.71 12 0.52 -232.00 3277.00 17830 20240531 -68.54 4200 20241210 33.57 8540 -34.31 20250227 4530 23.84 20250203 17830 -68.54 20240531 4200 33.57 20241210 0.80 Y 355150 500 38 억 146050 N N 386 N 00 N
12 20250411 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 150 2 2.79 204587570 37322 114.55 5370 5770 5210 6980 3760 5370 5481.70 1.87 0 3169 5656 5512 5356 5212 5056 5435 5135 39 1610 500 3220 10 1 7797350 430 -23.79 1.68 12 0.48 -232.00 3277.00 17830 20240531 -69.04 4200 20241210 31.43 8540 -35.36 20250227 4530 21.85 20250203 17830 -69.04 20240531 4200 31.43 20241210 0.80 Y 355150 500 38 억 146050 N N 386 N 00 N