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
356860/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
20250414,161128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19050,-140,5,-0.73,6396998905,336686,107.30,19450,19650,18690,24900,13440,19190,18999.88,3.84,0,-73771,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1873,51.77,1.64,12,3.42,368.00,11581.00,32550,20240509,-41.47,10650,20241210,78.87,25850,-26.31,20250325,12310,54.75,20250203,32550,-41.47,20240509,10650,78.87,20241210,7.07,Y,356860,500,49 억,,377284,N,N,19341,N,00,N
20250414,151137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19010,-180,5,-0.94,6244335435,328668,104.75,19450,19650,18690,24900,13440,19190,18998.92,3.84,0,-70933,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1869,51.66,1.64,12,3.34,368.00,11581.00,32550,20240509,-41.60,10650,20241210,78.50,25850,-26.46,20250325,12310,54.43,20250203,32550,-41.60,20240509,10650,78.50,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,141137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,-450,5,-2.34,4234740965,223450,71.21,19450,19450,18690,24900,13440,19190,18951.63,3.84,0,-54397,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1843,50.92,1.62,12,2.27,368.00,11581.00,32550,20240509,-42.43,10650,20241210,75.96,25850,-27.50,20250325,12310,52.23,20250203,32550,-42.43,20240509,10650,75.96,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,131135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18750,-440,5,-2.29,3924784380,206902,65.94,19450,19450,18690,24900,13440,19190,18969.29,3.84,0,-46667,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1844,50.95,1.62,12,2.10,368.00,11581.00,32550,20240509,-42.40,10650,20241210,76.06,25850,-27.47,20250325,12310,52.32,20250203,32550,-42.40,20240509,10650,76.06,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,121138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18910,-280,5,-1.46,3221970805,169455,54.01,19450,19450,18690,24900,13440,19190,19013.73,3.84,0,-43235,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1859,51.39,1.63,12,1.72,368.00,11581.00,32550,20240509,-41.90,10650,20241210,77.56,25850,-26.85,20250325,12310,53.61,20250203,32550,-41.90,20240509,10650,77.56,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,111131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18850,-340,5,-1.77,2972755330,156281,49.81,19450,19450,18690,24900,13440,19190,19021.86,3.84,0,-41364,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1853,51.22,1.63,12,1.59,368.00,11581.00,32550,20240509,-42.09,10650,20241210,77.00,25850,-27.08,20250325,12310,53.13,20250203,32550,-42.09,20240509,10650,77.00,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,101134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18800,-390,5,-2.03,2306150900,120850,38.51,19450,19450,18690,24900,13440,19190,19082.75,3.84,0,-33561,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1849,51.09,1.62,12,1.23,368.00,11581.00,32550,20240509,-42.24,10650,20241210,76.53,25850,-27.27,20250325,12310,52.72,20250203,32550,-42.24,20240509,10650,76.53,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250414,091135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19230,40,2,0.21,612586390,31783,10.13,19450,19450,19140,24900,13440,19190,19274.03,3.84,0,-6590,19790,19490,18950,18650,18110,19640,18800,49,5710,500,13810,10,1,9832630,1891,52.26,1.66,12,0.32,368.00,11581.00,32550,20240509,-40.92,10650,20241210,80.56,25850,-25.61,20250325,12310,56.21,20250203,32550,-40.92,20240509,10650,80.56,20241210,7.07,Y,356860,500,49 억,,377284,N,N,25450,N,00,N
20250411,161123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19190,90,2,0.47,5908021320,313775,83.66,18830,19250,18410,24800,13370,19100,18828.40,3.45,0,22290,20953,20026,19473,18546,17993,19750,18270,49,5700,500,13750,10,1,9832630,1887,52.15,1.66,12,3.19,368.00,11581.00,32550,20240509,-41.04,10650,20241210,80.19,25850,-25.76,20250325,12310,55.89,20250203,32550,-41.04,20240509,10650,80.19,20241210,7.19,Y,356860,500,49 억,,339415,N,N,25450,N,00,N
20250411,151133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19160,60,2,0.31,5458505610,290323,77.41,18830,19250,18410,24800,13370,19100,18801.49,3.45,0,22821,20953,20026,19473,18546,17993,19750,18270,49,5700,500,13750,10,1,9832630,1884,52.07,1.65,12,2.95,368.00,11581.00,32550,20240509,-41.14,10650,20241210,79.91,25850,-25.88,20250325,12310,55.65,20250203,32550,-41.14,20240509,10650,79.91,20241210,7.19,Y,356860,500,49 억,,339415,N,N,13238,N,00,N
20250411,141131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19010,-90,5,-0.47,4864190420,259208,69.11,18830,19250,18410,24800,13370,19100,18765.59,3.45,0,24752,20953,20026,19473,18546,17993,19750,18270,49,5700,500,13750,10,1,9832630,1869,51.66,1.64,12,2.64,368.00,11581.00,32550,20240509,-41.60,10650,20241210,78.50,25850,-26.46,20250325,12310,54.43,20250203,32550,-41.60,20240509,10650,78.50,20241210,7.19,Y,356860,500,49 억,,339415,N,N,13238,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 161128 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19050 -140 5 -0.73 6396998905 336686 107.30 19450 19650 18690 24900 13440 19190 18999.88 3.84 0 -73771 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1873 51.77 1.64 12 3.42 368.00 11581.00 32550 20240509 -41.47 10650 20241210 78.87 25850 -26.31 20250325 12310 54.75 20250203 32550 -41.47 20240509 10650 78.87 20241210 7.07 Y 356860 500 49 억 377284 N N 19341 N 00 N
3 20250414 151137 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19010 -180 5 -0.94 6244335435 328668 104.75 19450 19650 18690 24900 13440 19190 18998.92 3.84 0 -70933 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1869 51.66 1.64 12 3.34 368.00 11581.00 32550 20240509 -41.60 10650 20241210 78.50 25850 -26.46 20250325 12310 54.43 20250203 32550 -41.60 20240509 10650 78.50 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
4 20250414 141137 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18740 -450 5 -2.34 4234740965 223450 71.21 19450 19450 18690 24900 13440 19190 18951.63 3.84 0 -54397 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1843 50.92 1.62 12 2.27 368.00 11581.00 32550 20240509 -42.43 10650 20241210 75.96 25850 -27.50 20250325 12310 52.23 20250203 32550 -42.43 20240509 10650 75.96 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
5 20250414 131135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18750 -440 5 -2.29 3924784380 206902 65.94 19450 19450 18690 24900 13440 19190 18969.29 3.84 0 -46667 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1844 50.95 1.62 12 2.10 368.00 11581.00 32550 20240509 -42.40 10650 20241210 76.06 25850 -27.47 20250325 12310 52.32 20250203 32550 -42.40 20240509 10650 76.06 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
6 20250414 121138 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18910 -280 5 -1.46 3221970805 169455 54.01 19450 19450 18690 24900 13440 19190 19013.73 3.84 0 -43235 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1859 51.39 1.63 12 1.72 368.00 11581.00 32550 20240509 -41.90 10650 20241210 77.56 25850 -26.85 20250325 12310 53.61 20250203 32550 -41.90 20240509 10650 77.56 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
7 20250414 111131 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18850 -340 5 -1.77 2972755330 156281 49.81 19450 19450 18690 24900 13440 19190 19021.86 3.84 0 -41364 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1853 51.22 1.63 12 1.59 368.00 11581.00 32550 20240509 -42.09 10650 20241210 77.00 25850 -27.08 20250325 12310 53.13 20250203 32550 -42.09 20240509 10650 77.00 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
8 20250414 101134 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18800 -390 5 -2.03 2306150900 120850 38.51 19450 19450 18690 24900 13440 19190 19082.75 3.84 0 -33561 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1849 51.09 1.62 12 1.23 368.00 11581.00 32550 20240509 -42.24 10650 20241210 76.53 25850 -27.27 20250325 12310 52.72 20250203 32550 -42.24 20240509 10650 76.53 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
9 20250414 091135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19230 40 2 0.21 612586390 31783 10.13 19450 19450 19140 24900 13440 19190 19274.03 3.84 0 -6590 19790 19490 18950 18650 18110 19640 18800 49 5710 500 13810 10 1 9832630 1891 52.26 1.66 12 0.32 368.00 11581.00 32550 20240509 -40.92 10650 20241210 80.56 25850 -25.61 20250325 12310 56.21 20250203 32550 -40.92 20240509 10650 80.56 20241210 7.07 Y 356860 500 49 억 377284 N N 25450 N 00 N
10 20250411 161123 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19190 90 2 0.47 5908021320 313775 83.66 18830 19250 18410 24800 13370 19100 18828.40 3.45 0 22290 20953 20026 19473 18546 17993 19750 18270 49 5700 500 13750 10 1 9832630 1887 52.15 1.66 12 3.19 368.00 11581.00 32550 20240509 -41.04 10650 20241210 80.19 25850 -25.76 20250325 12310 55.89 20250203 32550 -41.04 20240509 10650 80.19 20241210 7.19 Y 356860 500 49 억 339415 N N 25450 N 00 N
11 20250411 151133 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19160 60 2 0.31 5458505610 290323 77.41 18830 19250 18410 24800 13370 19100 18801.49 3.45 0 22821 20953 20026 19473 18546 17993 19750 18270 49 5700 500 13750 10 1 9832630 1884 52.07 1.65 12 2.95 368.00 11581.00 32550 20240509 -41.14 10650 20241210 79.91 25850 -25.88 20250325 12310 55.65 20250203 32550 -41.14 20240509 10650 79.91 20241210 7.19 Y 356860 500 49 억 339415 N N 13238 N 00 N
12 20250411 141131 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19010 -90 5 -0.47 4864190420 259208 69.11 18830 19250 18410 24800 13370 19100 18765.59 3.45 0 24752 20953 20026 19473 18546 17993 19750 18270 49 5700 500 13750 10 1 9832630 1869 51.66 1.64 12 2.64 368.00 11581.00 32550 20240509 -41.60 10650 20241210 78.50 25850 -26.46 20250325 12310 54.43 20250203 32550 -41.60 20240509 10650 78.50 20241210 7.19 Y 356860 500 49 억 339415 N N 13238 N 00 N