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
368600/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
20250414,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,75,2,2.65,201289390,69342,611.75,2805,2950,2805,3670,1980,2825,2902.85,1.23,0,7606,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,509,-3.96,1.11,12,0.40,-732.00,2621.00,6900,20240514,-57.97,2300,20241209,26.09,4225,-31.36,20250325,2565,13.06,20250409,6900,-57.97,20240514,2300,26.09,20241209,0.65,Y,368600,500,87 억,,216320,N,N,8765,N,00,N
20250414,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,105,2,3.72,199364530,68682,605.93,2805,2950,2805,3670,1980,2825,2902.72,1.23,0,8019,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,514,-4.00,1.12,12,0.39,-732.00,2621.00,6900,20240514,-57.54,2300,20241209,27.39,4225,-30.65,20250325,2565,14.23,20250409,6900,-57.54,20240514,2300,27.39,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,90,2,3.19,169039730,58245,513.85,2805,2950,2805,3670,1980,2825,2902.22,1.23,0,8802,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,511,-3.98,1.11,12,0.33,-732.00,2621.00,6900,20240514,-57.75,2300,20241209,26.74,4225,-31.01,20250325,2565,13.65,20250409,6900,-57.75,20240514,2300,26.74,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,100,2,3.54,90955035,31313,276.25,2805,2950,2805,3670,1980,2825,2904.71,1.23,0,4384,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,513,-4.00,1.12,12,0.18,-732.00,2621.00,6900,20240514,-57.61,2300,20241209,27.17,4225,-30.77,20250325,2565,14.04,20250409,6900,-57.61,20240514,2300,27.17,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,95,2,3.36,72079265,24857,219.29,2805,2940,2805,3670,1980,2825,2899.76,1.23,0,4967,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,512,-3.99,1.11,12,0.14,-732.00,2621.00,6900,20240514,-57.68,2300,20241209,26.96,4225,-30.89,20250325,2565,13.84,20250409,6900,-57.68,20240514,2300,26.96,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,90,2,3.19,59479920,20538,181.19,2805,2940,2805,3670,1980,2825,2896.09,1.23,0,6789,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,511,-3.98,1.11,12,0.12,-732.00,2621.00,6900,20240514,-57.75,2300,20241209,26.74,4225,-31.01,20250325,2565,13.65,20250409,6900,-57.75,20240514,2300,26.74,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,101142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,60,2,2.12,21349685,7432,65.57,2805,2895,2805,3670,1980,2825,2872.67,1.23,0,3439,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,506,-3.94,1.10,12,0.04,-732.00,2621.00,6900,20240514,-58.19,2300,20241209,25.43,4225,-31.72,20250325,2565,12.48,20250409,6900,-58.19,20240514,2300,25.43,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250414,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,35,2,1.24,1491065,527,4.65,2805,2865,2805,3670,1980,2825,2829.35,1.23,0,306,2878,2851,2798,2771,2718,2865,2785,88,845,500,1920,5,1,17538346,502,-3.91,1.09,12,0.00,-732.00,2621.00,6900,20240514,-58.55,2300,20241209,24.35,4225,-32.31,20250325,2565,11.50,20250409,6900,-58.55,20240514,2300,24.35,20241209,0.65,Y,368600,500,87 억,,216320,N,N,2467,N,00,N
20250411,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,0,3,0.00,31646740,11335,13.15,2825,2825,2745,3670,1980,2825,2791.95,1.24,0,-759,2948,2886,2773,2711,2598,2917,2742,88,845,500,1920,5,1,17538346,495,-3.86,1.08,12,0.06,-732.00,2621.00,6900,20240514,-59.06,2300,20241209,22.83,4225,-33.14,20250325,2565,10.14,20250409,6900,-59.06,20240514,2300,22.83,20241209,0.64,Y,368600,500,87 억,,217071,N,N,2467,N,00,N
20250411,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-10,5,-0.35,27498920,9861,11.44,2825,2825,2745,3670,1980,2825,2788.65,1.24,0,-481,2948,2886,2773,2711,2598,2917,2742,88,845,500,1920,5,1,17538346,494,-3.85,1.07,12,0.06,-732.00,2621.00,6900,20240514,-59.20,2300,20241209,22.39,4225,-33.37,20250325,2565,9.75,20250409,6900,-59.20,20240514,2300,22.39,20241209,0.64,Y,368600,500,87 억,,217071,N,N,2682,N,00,N
20250411,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-25,5,-0.88,26260205,9420,10.93,2825,2825,2745,3670,1980,2825,2787.71,1.24,0,-881,2948,2886,2773,2711,2598,2917,2742,88,845,500,1920,5,1,17538346,491,-3.83,1.07,12,0.05,-732.00,2621.00,6900,20240514,-59.42,2300,20241209,21.74,4225,-33.73,20250325,2565,9.16,20250409,6900,-59.42,20240514,2300,21.74,20241209,0.64,Y,368600,500,87 억,,217071,N,N,2682,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 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 75 2 2.65 201289390 69342 611.75 2805 2950 2805 3670 1980 2825 2902.85 1.23 0 7606 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 509 -3.96 1.11 12 0.40 -732.00 2621.00 6900 20240514 -57.97 2300 20241209 26.09 4225 -31.36 20250325 2565 13.06 20250409 6900 -57.97 20240514 2300 26.09 20241209 0.65 Y 368600 500 87 억 216320 N N 8765 N 00 N
3 20250414 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 105 2 3.72 199364530 68682 605.93 2805 2950 2805 3670 1980 2825 2902.72 1.23 0 8019 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 514 -4.00 1.12 12 0.39 -732.00 2621.00 6900 20240514 -57.54 2300 20241209 27.39 4225 -30.65 20250325 2565 14.23 20250409 6900 -57.54 20240514 2300 27.39 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
4 20250414 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 90 2 3.19 169039730 58245 513.85 2805 2950 2805 3670 1980 2825 2902.22 1.23 0 8802 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 511 -3.98 1.11 12 0.33 -732.00 2621.00 6900 20240514 -57.75 2300 20241209 26.74 4225 -31.01 20250325 2565 13.65 20250409 6900 -57.75 20240514 2300 26.74 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
5 20250414 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 100 2 3.54 90955035 31313 276.25 2805 2950 2805 3670 1980 2825 2904.71 1.23 0 4384 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 513 -4.00 1.12 12 0.18 -732.00 2621.00 6900 20240514 -57.61 2300 20241209 27.17 4225 -30.77 20250325 2565 14.04 20250409 6900 -57.61 20240514 2300 27.17 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
6 20250414 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 95 2 3.36 72079265 24857 219.29 2805 2940 2805 3670 1980 2825 2899.76 1.23 0 4967 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 512 -3.99 1.11 12 0.14 -732.00 2621.00 6900 20240514 -57.68 2300 20241209 26.96 4225 -30.89 20250325 2565 13.84 20250409 6900 -57.68 20240514 2300 26.96 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
7 20250414 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 90 2 3.19 59479920 20538 181.19 2805 2940 2805 3670 1980 2825 2896.09 1.23 0 6789 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 511 -3.98 1.11 12 0.12 -732.00 2621.00 6900 20240514 -57.75 2300 20241209 26.74 4225 -31.01 20250325 2565 13.65 20250409 6900 -57.75 20240514 2300 26.74 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
8 20250414 101142 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 60 2 2.12 21349685 7432 65.57 2805 2895 2805 3670 1980 2825 2872.67 1.23 0 3439 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 506 -3.94 1.10 12 0.04 -732.00 2621.00 6900 20240514 -58.19 2300 20241209 25.43 4225 -31.72 20250325 2565 12.48 20250409 6900 -58.19 20240514 2300 25.43 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
9 20250414 091143 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 35 2 1.24 1491065 527 4.65 2805 2865 2805 3670 1980 2825 2829.35 1.23 0 306 2878 2851 2798 2771 2718 2865 2785 88 845 500 1920 5 1 17538346 502 -3.91 1.09 12 0.00 -732.00 2621.00 6900 20240514 -58.55 2300 20241209 24.35 4225 -32.31 20250325 2565 11.50 20250409 6900 -58.55 20240514 2300 24.35 20241209 0.65 Y 368600 500 87 억 216320 N N 2467 N 00 N
10 20250411 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 2825 0 3 0.00 31646740 11335 13.15 2825 2825 2745 3670 1980 2825 2791.95 1.24 0 -759 2948 2886 2773 2711 2598 2917 2742 88 845 500 1920 5 1 17538346 495 -3.86 1.08 12 0.06 -732.00 2621.00 6900 20240514 -59.06 2300 20241209 22.83 4225 -33.14 20250325 2565 10.14 20250409 6900 -59.06 20240514 2300 22.83 20241209 0.64 Y 368600 500 87 억 217071 N N 2467 N 00 N
11 20250411 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 -10 5 -0.35 27498920 9861 11.44 2825 2825 2745 3670 1980 2825 2788.65 1.24 0 -481 2948 2886 2773 2711 2598 2917 2742 88 845 500 1920 5 1 17538346 494 -3.85 1.07 12 0.06 -732.00 2621.00 6900 20240514 -59.20 2300 20241209 22.39 4225 -33.37 20250325 2565 9.75 20250409 6900 -59.20 20240514 2300 22.39 20241209 0.64 Y 368600 500 87 억 217071 N N 2682 N 00 N
12 20250411 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -25 5 -0.88 26260205 9420 10.93 2825 2825 2745 3670 1980 2825 2787.71 1.24 0 -881 2948 2886 2773 2711 2598 2917 2742 88 845 500 1920 5 1 17538346 491 -3.83 1.07 12 0.05 -732.00 2621.00 6900 20240514 -59.42 2300 20241209 21.74 4225 -33.73 20250325 2565 9.16 20250409 6900 -59.42 20240514 2300 21.74 20241209 0.64 Y 368600 500 87 억 217071 N N 2682 N 00 N