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
357580/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
20250414,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,90,2,1.56,83894040,14401,93.80,5810,5890,5730,7500,4040,5770,5825.54,0.86,0,3861,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,658,37.81,1.59,12,0.13,155.00,3691.00,12280,20240522,-52.28,4445,20241209,31.83,7900,-25.82,20250210,4660,25.75,20250203,12280,-52.28,20240522,4445,31.83,20241209,1.08,Y,357580,500,56 억,,96701,N,N,249,N,00,N
20250414,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,120,2,2.08,81499830,13991,91.13,5810,5890,5730,7500,4040,5770,5825.16,0.86,0,3817,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,661,38.00,1.60,12,0.12,155.00,3691.00,12280,20240522,-52.04,4445,20241209,32.51,7900,-25.44,20250210,4660,26.39,20250203,12280,-52.04,20240522,4445,32.51,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,50,2,0.87,56519805,9721,63.32,5810,5860,5730,7500,4040,5770,5814.20,0.86,0,1699,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,653,37.55,1.58,12,0.09,155.00,3691.00,12280,20240522,-52.61,4445,20241209,30.93,7900,-26.33,20250210,4660,24.89,20250203,12280,-52.61,20240522,4445,30.93,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,70,2,1.21,50069050,8616,56.12,5810,5860,5730,7500,4040,5770,5811.17,0.86,0,1599,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,655,37.68,1.58,12,0.08,155.00,3691.00,12280,20240522,-52.44,4445,20241209,31.38,7900,-26.08,20250210,4660,25.32,20250203,12280,-52.44,20240522,4445,31.38,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,30,2,0.52,15744480,2723,17.74,5810,5810,5730,7500,4040,5770,5782.03,0.86,0,-218,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,651,37.42,1.57,12,0.02,155.00,3691.00,12280,20240522,-52.77,4445,20241209,30.48,7900,-26.58,20250210,4660,24.46,20250203,12280,-52.77,20240522,4445,30.48,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,20,2,0.35,12615250,2182,14.21,5810,5810,5730,7500,4040,5770,5781.51,0.86,0,-55,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,650,37.35,1.57,12,0.02,155.00,3691.00,12280,20240522,-52.85,4445,20241209,30.26,7900,-26.71,20250210,4660,24.25,20250203,12280,-52.85,20240522,4445,30.26,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,30,2,0.52,6404240,1109,7.22,5810,5810,5730,7500,4040,5770,5774.79,0.86,0,-138,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,651,37.42,1.57,12,0.01,155.00,3691.00,12280,20240522,-52.77,4445,20241209,30.48,7900,-26.58,20250210,4660,24.46,20250203,12280,-52.77,20240522,4445,30.48,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250414,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,30,2,0.52,2648620,457,2.98,5810,5810,5750,7500,4040,5770,5795.67,0.86,0,-283,5976,5872,5666,5562,5356,5925,5615,56,1730,500,3920,10,1,11220264,651,37.42,1.57,12,0.00,155.00,3691.00,12280,20240522,-52.77,4445,20241209,30.48,7900,-26.58,20250210,4660,24.46,20250203,12280,-52.77,20240522,4445,30.48,20241209,1.08,Y,357580,500,56 억,,96701,N,N,172,N,00,N
20250411,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,310,2,5.68,87049650,15353,126.36,5570,5770,5460,7090,3830,5460,5669.88,0.80,0,7654,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,647,37.23,1.56,12,0.14,155.00,3691.00,12280,20240522,-53.01,4445,20241209,29.81,7900,-26.96,20250210,4660,23.82,20250203,12280,-53.01,20240522,4445,29.81,20241209,1.08,Y,357580,500,56 억,,89246,N,N,172,N,00,N
20250411,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,270,2,4.95,82138920,14500,119.34,5570,5750,5460,7090,3830,5460,5664.75,0.80,0,7491,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,643,36.97,1.55,12,0.13,155.00,3691.00,12280,20240522,-53.34,4445,20241209,28.91,7900,-27.47,20250210,4660,22.96,20250203,12280,-53.34,20240522,4445,28.91,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,220,2,4.03,42921080,7625,62.76,5570,5700,5460,7090,3830,5460,5628.99,0.80,0,4424,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,637,36.65,1.54,12,0.07,155.00,3691.00,12280,20240522,-53.75,4445,20241209,27.78,7900,-28.10,20250210,4660,21.89,20250203,12280,-53.75,20240522,4445,27.78,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,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 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 90 2 1.56 83894040 14401 93.80 5810 5890 5730 7500 4040 5770 5825.54 0.86 0 3861 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 658 37.81 1.59 12 0.13 155.00 3691.00 12280 20240522 -52.28 4445 20241209 31.83 7900 -25.82 20250210 4660 25.75 20250203 12280 -52.28 20240522 4445 31.83 20241209 1.08 Y 357580 500 56 억 96701 N N 249 N 00 N
3 20250414 151139 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 120 2 2.08 81499830 13991 91.13 5810 5890 5730 7500 4040 5770 5825.16 0.86 0 3817 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 661 38.00 1.60 12 0.12 155.00 3691.00 12280 20240522 -52.04 4445 20241209 32.51 7900 -25.44 20250210 4660 26.39 20250203 12280 -52.04 20240522 4445 32.51 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
4 20250414 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 50 2 0.87 56519805 9721 63.32 5810 5860 5730 7500 4040 5770 5814.20 0.86 0 1699 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 653 37.55 1.58 12 0.09 155.00 3691.00 12280 20240522 -52.61 4445 20241209 30.93 7900 -26.33 20250210 4660 24.89 20250203 12280 -52.61 20240522 4445 30.93 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
5 20250414 131137 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 70 2 1.21 50069050 8616 56.12 5810 5860 5730 7500 4040 5770 5811.17 0.86 0 1599 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 655 37.68 1.58 12 0.08 155.00 3691.00 12280 20240522 -52.44 4445 20241209 31.38 7900 -26.08 20250210 4660 25.32 20250203 12280 -52.44 20240522 4445 31.38 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
6 20250414 121140 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 30 2 0.52 15744480 2723 17.74 5810 5810 5730 7500 4040 5770 5782.03 0.86 0 -218 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 651 37.42 1.57 12 0.02 155.00 3691.00 12280 20240522 -52.77 4445 20241209 30.48 7900 -26.58 20250210 4660 24.46 20250203 12280 -52.77 20240522 4445 30.48 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
7 20250414 111133 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 20 2 0.35 12615250 2182 14.21 5810 5810 5730 7500 4040 5770 5781.51 0.86 0 -55 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 650 37.35 1.57 12 0.02 155.00 3691.00 12280 20240522 -52.85 4445 20241209 30.26 7900 -26.71 20250210 4660 24.25 20250203 12280 -52.85 20240522 4445 30.26 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
8 20250414 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 30 2 0.52 6404240 1109 7.22 5810 5810 5730 7500 4040 5770 5774.79 0.86 0 -138 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 651 37.42 1.57 12 0.01 155.00 3691.00 12280 20240522 -52.77 4445 20241209 30.48 7900 -26.58 20250210 4660 24.46 20250203 12280 -52.77 20240522 4445 30.48 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
9 20250414 091137 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 30 2 0.52 2648620 457 2.98 5810 5810 5750 7500 4040 5770 5795.67 0.86 0 -283 5976 5872 5666 5562 5356 5925 5615 56 1730 500 3920 10 1 11220264 651 37.42 1.57 12 0.00 155.00 3691.00 12280 20240522 -52.77 4445 20241209 30.48 7900 -26.58 20250210 4660 24.46 20250203 12280 -52.77 20240522 4445 30.48 20241209 1.08 Y 357580 500 56 억 96701 N N 172 N 00 N
10 20250411 161124 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 310 2 5.68 87049650 15353 126.36 5570 5770 5460 7090 3830 5460 5669.88 0.80 0 7654 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 647 37.23 1.56 12 0.14 155.00 3691.00 12280 20240522 -53.01 4445 20241209 29.81 7900 -26.96 20250210 4660 23.82 20250203 12280 -53.01 20240522 4445 29.81 20241209 1.08 Y 357580 500 56 억 89246 N N 172 N 00 N
11 20250411 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 270 2 4.95 82138920 14500 119.34 5570 5750 5460 7090 3830 5460 5664.75 0.80 0 7491 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 643 36.97 1.55 12 0.13 155.00 3691.00 12280 20240522 -53.34 4445 20241209 28.91 7900 -27.47 20250210 4660 22.96 20250203 12280 -53.34 20240522 4445 28.91 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
12 20250411 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 220 2 4.03 42921080 7625 62.76 5570 5700 5460 7090 3830 5460 5628.99 0.80 0 4424 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 637 36.65 1.54 12 0.07 155.00 3691.00 12280 20240522 -53.75 4445 20241209 27.78 7900 -28.10 20250210 4660 21.89 20250203 12280 -53.75 20240522 4445 27.78 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N