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
361390/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
20250414,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15890,490,2,3.18,309388290,19497,100.14,15400,15990,15400,20000,10780,15400,15868.51,15.73,0,5948,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1192,-38.57,3.47,12,0.26,-412.00,4575.00,25000,20241108,-36.44,11290,20240911,40.74,20150,-21.14,20250213,13000,22.23,20250407,25000,-36.44,20241108,11290,40.74,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,709,N,00,N
20250414,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15930,530,2,3.44,290427510,18306,94.03,15400,15990,15400,20000,10780,15400,15865.15,15.73,0,4989,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1195,-38.67,3.48,12,0.24,-412.00,4575.00,25000,20241108,-36.28,11290,20240911,41.10,20150,-20.94,20250213,13000,22.54,20250407,25000,-36.28,20241108,11290,41.10,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15940,540,2,3.51,242971020,15327,78.73,15400,15990,15400,20000,10780,15400,15852.48,15.73,0,3546,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1196,-38.69,3.48,12,0.20,-412.00,4575.00,25000,20241108,-36.24,11290,20240911,41.19,20150,-20.89,20250213,13000,22.62,20250407,25000,-36.24,20241108,11290,41.19,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,460,2,2.99,197398490,12461,64.00,15400,15990,15400,20000,10780,15400,15841.30,15.73,0,1590,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1190,-38.50,3.47,12,0.17,-412.00,4575.00,25000,20241108,-36.56,11290,20240911,40.48,20150,-21.29,20250213,13000,22.00,20250407,25000,-36.56,20241108,11290,40.48,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,460,2,2.99,179694810,11346,58.28,15400,15990,15400,20000,10780,15400,15837.72,15.73,0,1418,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1190,-38.50,3.47,12,0.15,-412.00,4575.00,25000,20241108,-36.56,11290,20240911,40.48,20150,-21.29,20250213,13000,22.00,20250407,25000,-36.56,20241108,11290,40.48,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,111134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15840,440,2,2.86,141839210,8962,46.03,15400,15990,15400,20000,10780,15400,15826.74,15.73,0,1289,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1188,-38.45,3.46,12,0.12,-412.00,4575.00,25000,20241108,-36.64,11290,20240911,40.30,20150,-21.39,20250213,13000,21.85,20250407,25000,-36.64,20241108,11290,40.30,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,560,2,3.64,94915180,6016,30.90,15400,15990,15400,20000,10780,15400,15777.12,15.73,0,2231,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1197,-38.74,3.49,12,0.08,-412.00,4575.00,25000,20241108,-36.16,11290,20240911,41.36,20150,-20.79,20250213,13000,22.77,20250407,25000,-36.16,20241108,11290,41.36,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250414,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15800,400,2,2.60,25947180,1665,8.55,15400,15800,15400,20000,10780,15400,15583.89,15.73,0,24,15960,15680,15170,14890,14380,15820,15030,38,4600,500,10470,10,1,7500789,1185,-38.35,3.45,12,0.02,-412.00,4575.00,25000,20241108,-36.80,11290,20240911,39.95,20150,-21.59,20250213,13000,21.54,20250407,25000,-36.80,20241108,11290,39.95,20240911,4.35,Y,361390,500,37 억,,1179874,N,N,260,N,00,N
20250411,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15400,340,2,2.26,296290650,19469,69.11,14660,15450,14660,19570,10550,15060,15218.59,15.62,0,7847,15373,15216,14983,14826,14593,15295,14905,38,4510,500,10240,10,1,7500789,1155,-37.38,3.37,12,0.26,-412.00,4575.00,25000,20241108,-38.40,11290,20240911,36.40,20150,-23.57,20250213,13000,18.46,20250407,25000,-38.40,20241108,11290,36.40,20240911,4.40,Y,361390,500,37 억,,1171997,N,N,260,N,00,N
20250411,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15410,350,2,2.32,267399350,17592,62.44,14660,15450,14660,19570,10550,15060,15200.05,15.62,0,7541,15373,15216,14983,14826,14593,15295,14905,38,4510,500,10240,10,1,7500789,1156,-37.40,3.37,12,0.23,-412.00,4575.00,25000,20241108,-38.36,11290,20240911,36.49,20150,-23.52,20250213,13000,18.54,20250407,25000,-38.36,20241108,11290,36.49,20240911,4.40,Y,361390,500,37 억,,1171997,N,N,597,N,00,N
20250411,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15370,310,2,2.06,248410630,16360,58.07,14660,15400,14660,19570,10550,15060,15184.02,15.62,0,6826,15373,15216,14983,14826,14593,15295,14905,38,4510,500,10240,10,1,7500789,1153,-37.31,3.36,12,0.22,-412.00,4575.00,25000,20241108,-38.52,11290,20240911,36.14,20150,-23.72,20250213,13000,18.23,20250407,25000,-38.52,20241108,11290,36.14,20240911,4.40,Y,361390,500,37 억,,1171997,N,N,597,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 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 15890 490 2 3.18 309388290 19497 100.14 15400 15990 15400 20000 10780 15400 15868.51 15.73 0 5948 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1192 -38.57 3.47 12 0.26 -412.00 4575.00 25000 20241108 -36.44 11290 20240911 40.74 20150 -21.14 20250213 13000 22.23 20250407 25000 -36.44 20241108 11290 40.74 20240911 4.35 Y 361390 500 37 억 1179874 N N 709 N 00 N
3 20250414 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 15930 530 2 3.44 290427510 18306 94.03 15400 15990 15400 20000 10780 15400 15865.15 15.73 0 4989 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1195 -38.67 3.48 12 0.24 -412.00 4575.00 25000 20241108 -36.28 11290 20240911 41.10 20150 -20.94 20250213 13000 22.54 20250407 25000 -36.28 20241108 11290 41.10 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
4 20250414 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 15940 540 2 3.51 242971020 15327 78.73 15400 15990 15400 20000 10780 15400 15852.48 15.73 0 3546 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1196 -38.69 3.48 12 0.20 -412.00 4575.00 25000 20241108 -36.24 11290 20240911 41.19 20150 -20.89 20250213 13000 22.62 20250407 25000 -36.24 20241108 11290 41.19 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
5 20250414 131139 57 100.00 KOSDAQ 전기·전자 N N N N N 15860 460 2 2.99 197398490 12461 64.00 15400 15990 15400 20000 10780 15400 15841.30 15.73 0 1590 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1190 -38.50 3.47 12 0.17 -412.00 4575.00 25000 20241108 -36.56 11290 20240911 40.48 20150 -21.29 20250213 13000 22.00 20250407 25000 -36.56 20241108 11290 40.48 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
6 20250414 121142 57 100.00 KOSDAQ 전기·전자 N N N N N 15860 460 2 2.99 179694810 11346 58.28 15400 15990 15400 20000 10780 15400 15837.72 15.73 0 1418 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1190 -38.50 3.47 12 0.15 -412.00 4575.00 25000 20241108 -36.56 11290 20240911 40.48 20150 -21.29 20250213 13000 22.00 20250407 25000 -36.56 20241108 11290 40.48 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
7 20250414 111134 57 100.00 KOSDAQ 전기·전자 N N N N N 15840 440 2 2.86 141839210 8962 46.03 15400 15990 15400 20000 10780 15400 15826.74 15.73 0 1289 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1188 -38.45 3.46 12 0.12 -412.00 4575.00 25000 20241108 -36.64 11290 20240911 40.30 20150 -21.39 20250213 13000 21.85 20250407 25000 -36.64 20241108 11290 40.30 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
8 20250414 101137 57 100.00 KOSDAQ 전기·전자 N N N N N 15960 560 2 3.64 94915180 6016 30.90 15400 15990 15400 20000 10780 15400 15777.12 15.73 0 2231 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1197 -38.74 3.49 12 0.08 -412.00 4575.00 25000 20241108 -36.16 11290 20240911 41.36 20150 -20.79 20250213 13000 22.77 20250407 25000 -36.16 20241108 11290 41.36 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
9 20250414 091139 57 100.00 KOSDAQ 전기·전자 N N N N N 15800 400 2 2.60 25947180 1665 8.55 15400 15800 15400 20000 10780 15400 15583.89 15.73 0 24 15960 15680 15170 14890 14380 15820 15030 38 4600 500 10470 10 1 7500789 1185 -38.35 3.45 12 0.02 -412.00 4575.00 25000 20241108 -36.80 11290 20240911 39.95 20150 -21.59 20250213 13000 21.54 20250407 25000 -36.80 20241108 11290 39.95 20240911 4.35 Y 361390 500 37 억 1179874 N N 260 N 00 N
10 20250411 161126 57 100.00 KOSDAQ 전기·전자 N N N N N 15400 340 2 2.26 296290650 19469 69.11 14660 15450 14660 19570 10550 15060 15218.59 15.62 0 7847 15373 15216 14983 14826 14593 15295 14905 38 4510 500 10240 10 1 7500789 1155 -37.38 3.37 12 0.26 -412.00 4575.00 25000 20241108 -38.40 11290 20240911 36.40 20150 -23.57 20250213 13000 18.46 20250407 25000 -38.40 20241108 11290 36.40 20240911 4.40 Y 361390 500 37 억 1171997 N N 260 N 00 N
11 20250411 151137 57 100.00 KOSDAQ 전기·전자 N N N N N 15410 350 2 2.32 267399350 17592 62.44 14660 15450 14660 19570 10550 15060 15200.05 15.62 0 7541 15373 15216 14983 14826 14593 15295 14905 38 4510 500 10240 10 1 7500789 1156 -37.40 3.37 12 0.23 -412.00 4575.00 25000 20241108 -38.36 11290 20240911 36.49 20150 -23.52 20250213 13000 18.54 20250407 25000 -38.36 20241108 11290 36.49 20240911 4.40 Y 361390 500 37 억 1171997 N N 597 N 00 N
12 20250411 141135 57 100.00 KOSDAQ 전기·전자 N N N N N 15370 310 2 2.06 248410630 16360 58.07 14660 15400 14660 19570 10550 15060 15184.02 15.62 0 6826 15373 15216 14983 14826 14593 15295 14905 38 4510 500 10240 10 1 7500789 1153 -37.31 3.36 12 0.22 -412.00 4575.00 25000 20241108 -38.52 11290 20240911 36.14 20150 -23.72 20250213 13000 18.23 20250407 25000 -38.52 20241108 11290 36.14 20240911 4.40 Y 361390 500 37 억 1171997 N N 597 N 00 N