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
371950/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
20250414,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,710,2,6.46,668892410,57800,191.99,11010,11960,11010,14280,7700,10990,11572.53,0.64,0,14062,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2462,-8.17,8.95,12,0.27,-1432.00,1307.00,18000,20240627,-35.00,5960,20240403,96.31,13950,-16.13,20250312,8300,40.96,20250114,18000,-35.00,20240627,7230,61.83,20241209,1.10,Y,371950,500,105 억,,134691,N,N,1489,N,00,N
20250414,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11660,670,2,6.10,627973230,54290,180.33,11010,11960,11010,14280,7700,10990,11567.01,0.64,0,13698,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2453,-8.14,8.92,12,0.26,-1432.00,1307.00,18000,20240627,-35.22,5960,20240403,95.64,13950,-16.42,20250312,8300,40.48,20250114,18000,-35.22,20240627,7230,61.27,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11560,570,2,5.19,570442710,49324,163.83,11010,11960,11010,14280,7700,10990,11565.22,0.64,0,10438,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2432,-8.07,8.84,12,0.23,-1432.00,1307.00,18000,20240627,-35.78,5960,20240403,93.96,13950,-17.13,20250312,8300,39.28,20250114,18000,-35.78,20240627,7230,59.89,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,540,2,4.91,509525180,44039,146.28,11010,11960,11010,14280,7700,10990,11569.86,0.64,0,7702,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2426,-8.05,8.82,12,0.21,-1432.00,1307.00,18000,20240627,-35.94,5960,20240403,93.46,13950,-17.35,20250312,8300,38.92,20250114,18000,-35.94,20240627,7230,59.47,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,770,2,7.01,473354290,40941,135.99,11010,11960,11010,14280,7700,10990,11561.86,0.64,0,6752,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2474,-8.21,9.00,12,0.19,-1432.00,1307.00,18000,20240627,-34.67,5960,20240403,97.32,13950,-15.70,20250312,8300,41.69,20250114,18000,-34.67,20240627,7230,62.66,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,870,2,7.92,395375430,34345,114.08,11010,11960,11010,14280,7700,10990,11511.88,0.64,0,4592,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2495,-8.28,9.07,12,0.16,-1432.00,1307.00,18000,20240627,-34.11,5960,20240403,98.99,13950,-14.98,20250312,8300,42.89,20250114,18000,-34.11,20240627,7230,64.04,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,360,2,3.28,136683110,11882,39.47,11010,11960,11010,14280,7700,10990,11503.38,0.64,0,-3395,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2388,-7.93,8.68,12,0.06,-1432.00,1307.00,18000,20240627,-36.94,5960,20240403,90.44,13950,-18.64,20250312,8300,36.75,20250114,18000,-36.94,20240627,7230,56.98,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250414,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,430,2,3.91,76944280,6615,21.97,11010,11960,11010,14280,7700,10990,11631.79,0.64,0,-1229,11310,11150,10930,10770,10550,11040,10660,105,3290,500,7030,10,1,21040488,2403,-7.97,8.74,12,0.03,-1432.00,1307.00,18000,20240627,-36.56,5960,20240403,91.61,13950,-18.14,20250312,8300,37.59,20250114,18000,-36.56,20240627,7230,57.95,20241209,1.10,Y,371950,500,105 억,,134691,N,N,423,N,00,N
20250411,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-140,5,-1.26,327690300,30106,135.03,11090,11090,10710,14460,7800,11130,10884.16,0.60,0,7312,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2312,-7.67,8.41,12,0.14,-1432.00,1307.00,18000,20240627,-38.94,5960,20240403,84.40,13950,-21.22,20250312,8300,32.41,20250114,18000,-38.94,20240627,6100,80.16,20240411,1.09,Y,371950,500,105 억,,127228,N,N,423,N,00,N
20250411,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-200,5,-1.80,292712220,26915,120.72,11090,11090,10710,14460,7800,11130,10875.43,0.60,0,8981,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2300,-7.63,8.36,12,0.13,-1432.00,1307.00,18000,20240627,-39.28,5960,20240403,83.39,13950,-21.65,20250312,8300,31.69,20250114,18000,-39.28,20240627,6100,79.18,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-200,5,-1.80,285386280,26245,117.71,11090,11090,10710,14460,7800,11130,10873.93,0.60,0,8783,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2300,-7.63,8.36,12,0.12,-1432.00,1307.00,18000,20240627,-39.28,5960,20240403,83.39,13950,-21.65,20250312,8300,31.69,20250114,18000,-39.28,20240627,6100,79.18,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,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 161137 57 100.00 KOSDAQ 전기·전자 N N N N N 11700 710 2 6.46 668892410 57800 191.99 11010 11960 11010 14280 7700 10990 11572.53 0.64 0 14062 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2462 -8.17 8.95 12 0.27 -1432.00 1307.00 18000 20240627 -35.00 5960 20240403 96.31 13950 -16.13 20250312 8300 40.96 20250114 18000 -35.00 20240627 7230 61.83 20241209 1.10 Y 371950 500 105 억 134691 N N 1489 N 00 N
3 20250414 151147 57 100.00 KOSDAQ 전기·전자 N N N N N 11660 670 2 6.10 627973230 54290 180.33 11010 11960 11010 14280 7700 10990 11567.01 0.64 0 13698 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2453 -8.14 8.92 12 0.26 -1432.00 1307.00 18000 20240627 -35.22 5960 20240403 95.64 13950 -16.42 20250312 8300 40.48 20250114 18000 -35.22 20240627 7230 61.27 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
4 20250414 141147 57 100.00 KOSDAQ 전기·전자 N N N N N 11560 570 2 5.19 570442710 49324 163.83 11010 11960 11010 14280 7700 10990 11565.22 0.64 0 10438 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2432 -8.07 8.84 12 0.23 -1432.00 1307.00 18000 20240627 -35.78 5960 20240403 93.96 13950 -17.13 20250312 8300 39.28 20250114 18000 -35.78 20240627 7230 59.89 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
5 20250414 131145 57 100.00 KOSDAQ 전기·전자 N N N N N 11530 540 2 4.91 509525180 44039 146.28 11010 11960 11010 14280 7700 10990 11569.86 0.64 0 7702 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2426 -8.05 8.82 12 0.21 -1432.00 1307.00 18000 20240627 -35.94 5960 20240403 93.46 13950 -17.35 20250312 8300 38.92 20250114 18000 -35.94 20240627 7230 59.47 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
6 20250414 121148 57 100.00 KOSDAQ 전기·전자 N N N N N 11760 770 2 7.01 473354290 40941 135.99 11010 11960 11010 14280 7700 10990 11561.86 0.64 0 6752 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2474 -8.21 9.00 12 0.19 -1432.00 1307.00 18000 20240627 -34.67 5960 20240403 97.32 13950 -15.70 20250312 8300 41.69 20250114 18000 -34.67 20240627 7230 62.66 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
7 20250414 111141 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 870 2 7.92 395375430 34345 114.08 11010 11960 11010 14280 7700 10990 11511.88 0.64 0 4592 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2495 -8.28 9.07 12 0.16 -1432.00 1307.00 18000 20240627 -34.11 5960 20240403 98.99 13950 -14.98 20250312 8300 42.89 20250114 18000 -34.11 20240627 7230 64.04 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
8 20250414 101144 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 360 2 3.28 136683110 11882 39.47 11010 11960 11010 14280 7700 10990 11503.38 0.64 0 -3395 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2388 -7.93 8.68 12 0.06 -1432.00 1307.00 18000 20240627 -36.94 5960 20240403 90.44 13950 -18.64 20250312 8300 36.75 20250114 18000 -36.94 20240627 7230 56.98 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
9 20250414 091145 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 430 2 3.91 76944280 6615 21.97 11010 11960 11010 14280 7700 10990 11631.79 0.64 0 -1229 11310 11150 10930 10770 10550 11040 10660 105 3290 500 7030 10 1 21040488 2403 -7.97 8.74 12 0.03 -1432.00 1307.00 18000 20240627 -36.56 5960 20240403 91.61 13950 -18.14 20250312 8300 37.59 20250114 18000 -36.56 20240627 7230 57.95 20241209 1.10 Y 371950 500 105 억 134691 N N 423 N 00 N
10 20250411 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 -140 5 -1.26 327690300 30106 135.03 11090 11090 10710 14460 7800 11130 10884.16 0.60 0 7312 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2312 -7.67 8.41 12 0.14 -1432.00 1307.00 18000 20240627 -38.94 5960 20240403 84.40 13950 -21.22 20250312 8300 32.41 20250114 18000 -38.94 20240627 6100 80.16 20240411 1.09 Y 371950 500 105 억 127228 N N 423 N 00 N
11 20250411 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 -200 5 -1.80 292712220 26915 120.72 11090 11090 10710 14460 7800 11130 10875.43 0.60 0 8981 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2300 -7.63 8.36 12 0.13 -1432.00 1307.00 18000 20240627 -39.28 5960 20240403 83.39 13950 -21.65 20250312 8300 31.69 20250114 18000 -39.28 20240627 6100 79.18 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
12 20250411 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 -200 5 -1.80 285386280 26245 117.71 11090 11090 10710 14460 7800 11130 10873.93 0.60 0 8783 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2300 -7.63 8.36 12 0.12 -1432.00 1307.00 18000 20240627 -39.28 5960 20240403 83.39 13950 -21.65 20250312 8300 31.69 20250114 18000 -39.28 20240627 6100 79.18 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N