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
382900/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
20250414,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,570,2,4.02,334260300,23165,148.73,14040,14740,14040,18420,9920,14170,14399.20,2.05,0,1422,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1291,155.16,0.76,12,0.26,95.00,19365.00,29500,20240527,-50.03,11300,20241209,30.44,16780,-12.16,20250318,12590,17.08,20250409,29500,-50.03,20240527,11300,30.44,20241209,1.36,Y,382900,500,43 억,,179205,N,N,66,N,00,N
20250414,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14390,220,2,1.55,167848650,11785,75.67,14040,14440,14040,18420,9920,14170,14242.57,2.05,0,2200,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1261,151.47,0.74,12,0.13,95.00,19365.00,29500,20240527,-51.22,11300,20241209,27.35,16780,-14.24,20250318,12590,14.30,20250409,29500,-51.22,20240527,11300,27.35,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,150,2,1.06,139166980,9787,62.84,14040,14440,14040,18420,9920,14170,14219.57,2.05,0,2010,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1255,150.74,0.74,12,0.11,95.00,19365.00,29500,20240527,-51.46,11300,20241209,26.73,16780,-14.66,20250318,12590,13.74,20250409,29500,-51.46,20240527,11300,26.73,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14420,250,2,1.76,126218420,8882,57.03,14040,14440,14040,18420,9920,14170,14210.59,2.05,0,2234,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1263,151.79,0.74,12,0.10,95.00,19365.00,29500,20240527,-51.12,11300,20241209,27.61,16780,-14.06,20250318,12590,14.54,20250409,29500,-51.12,20240527,11300,27.61,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,121158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14275,105,2,0.74,85847885,6057,38.89,14040,14330,14040,18420,9920,14170,14173.33,2.05,0,1186,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1251,150.26,0.74,12,0.07,95.00,19365.00,29500,20240527,-51.61,11300,20241209,26.33,16780,-14.93,20250318,12590,13.38,20250409,29500,-51.61,20240527,11300,26.33,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,111151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,0,3,0.00,76135090,5376,34.52,14040,14240,14040,18420,9920,14170,14162.03,2.05,0,794,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1241,149.16,0.73,12,0.06,95.00,19365.00,29500,20240527,-51.97,11300,20241209,25.40,16780,-15.55,20250318,12590,12.55,20250409,29500,-51.97,20240527,11300,25.40,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,-50,5,-0.35,57335680,4050,26.00,14040,14240,14040,18420,9920,14170,14156.96,2.05,0,1209,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1237,148.63,0.73,12,0.05,95.00,19365.00,29500,20240527,-52.14,11300,20241209,24.96,16780,-15.85,20250318,12590,12.15,20250409,29500,-52.14,20240527,11300,24.96,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250414,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-110,5,-0.78,15440290,1095,7.03,14040,14240,14040,18420,9920,14170,14100.72,2.05,0,-114,14623,14396,13953,13726,13283,14510,13840,44,4250,500,10200,10,1,8761000,1232,148.00,0.73,12,0.01,95.00,19365.00,29500,20240527,-52.34,11300,20241209,24.42,16780,-16.21,20250318,12590,11.68,20250409,29500,-52.34,20240527,11300,24.42,20241209,1.36,Y,382900,500,43 억,,179205,N,N,116,N,00,N
20250411,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,470,2,3.43,217292610,15571,43.83,13660,14180,13510,17810,9590,13700,13954.76,1.98,0,6032,14193,13946,13563,13316,12933,14070,13440,44,4110,500,9860,10,1,8761000,1241,149.16,0.73,12,0.18,95.00,19365.00,29500,20240527,-51.97,11300,20241209,25.40,16780,-15.55,20250318,12590,12.55,20250409,29500,-51.97,20240527,11300,25.40,20241209,1.39,Y,382900,500,43 억,,173277,N,N,116,N,00,N
20250411,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14080,380,2,2.77,209693460,15034,42.32,13660,14180,13510,17810,9590,13700,13947.97,1.98,0,5898,14193,13946,13563,13316,12933,14070,13440,44,4110,500,9860,10,1,8761000,1234,148.21,0.73,12,0.17,95.00,19365.00,29500,20240527,-52.27,11300,20241209,24.60,16780,-16.09,20250318,12590,11.83,20250409,29500,-52.27,20240527,11300,24.60,20241209,1.39,Y,382900,500,43 억,,173277,N,N,370,N,00,N
20250411,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,290,2,2.12,178186910,12793,36.01,13660,14100,13510,17810,9590,13700,13928.49,1.98,0,4958,14193,13946,13563,13316,12933,14070,13440,44,4110,500,9860,10,1,8761000,1226,147.26,0.72,12,0.15,95.00,19365.00,29500,20240527,-52.58,11300,20241209,23.81,16780,-16.63,20250318,12590,11.12,20250409,29500,-52.58,20240527,11300,23.81,20241209,1.39,Y,382900,500,43 억,,173277,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 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 570 2 4.02 334260300 23165 148.73 14040 14740 14040 18420 9920 14170 14399.20 2.05 0 1422 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1291 155.16 0.76 12 0.26 95.00 19365.00 29500 20240527 -50.03 11300 20241209 30.44 16780 -12.16 20250318 12590 17.08 20250409 29500 -50.03 20240527 11300 30.44 20241209 1.36 Y 382900 500 43 억 179205 N N 66 N 00 N
3 20250414 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 14390 220 2 1.55 167848650 11785 75.67 14040 14440 14040 18420 9920 14170 14242.57 2.05 0 2200 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1261 151.47 0.74 12 0.13 95.00 19365.00 29500 20240527 -51.22 11300 20241209 27.35 16780 -14.24 20250318 12590 14.30 20250409 29500 -51.22 20240527 11300 27.35 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
4 20250414 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 150 2 1.06 139166980 9787 62.84 14040 14440 14040 18420 9920 14170 14219.57 2.05 0 2010 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1255 150.74 0.74 12 0.11 95.00 19365.00 29500 20240527 -51.46 11300 20241209 26.73 16780 -14.66 20250318 12590 13.74 20250409 29500 -51.46 20240527 11300 26.73 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
5 20250414 131154 57 100.00 KOSDAQ 전기·전자 N N N N N 14420 250 2 1.76 126218420 8882 57.03 14040 14440 14040 18420 9920 14170 14210.59 2.05 0 2234 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1263 151.79 0.74 12 0.10 95.00 19365.00 29500 20240527 -51.12 11300 20241209 27.61 16780 -14.06 20250318 12590 14.54 20250409 29500 -51.12 20240527 11300 27.61 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
6 20250414 121158 57 100.00 KOSDAQ 전기·전자 N N N N N 14275 105 2 0.74 85847885 6057 38.89 14040 14330 14040 18420 9920 14170 14173.33 2.05 0 1186 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1251 150.26 0.74 12 0.07 95.00 19365.00 29500 20240527 -51.61 11300 20241209 26.33 16780 -14.93 20250318 12590 13.38 20250409 29500 -51.61 20240527 11300 26.33 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
7 20250414 111151 57 100.00 KOSDAQ 전기·전자 N N N N N 14170 0 3 0.00 76135090 5376 34.52 14040 14240 14040 18420 9920 14170 14162.03 2.05 0 794 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1241 149.16 0.73 12 0.06 95.00 19365.00 29500 20240527 -51.97 11300 20241209 25.40 16780 -15.55 20250318 12590 12.55 20250409 29500 -51.97 20240527 11300 25.40 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
8 20250414 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 14120 -50 5 -0.35 57335680 4050 26.00 14040 14240 14040 18420 9920 14170 14156.96 2.05 0 1209 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1237 148.63 0.73 12 0.05 95.00 19365.00 29500 20240527 -52.14 11300 20241209 24.96 16780 -15.85 20250318 12590 12.15 20250409 29500 -52.14 20240527 11300 24.96 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
9 20250414 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 14060 -110 5 -0.78 15440290 1095 7.03 14040 14240 14040 18420 9920 14170 14100.72 2.05 0 -114 14623 14396 13953 13726 13283 14510 13840 44 4250 500 10200 10 1 8761000 1232 148.00 0.73 12 0.01 95.00 19365.00 29500 20240527 -52.34 11300 20241209 24.42 16780 -16.21 20250318 12590 11.68 20250409 29500 -52.34 20240527 11300 24.42 20241209 1.36 Y 382900 500 43 억 179205 N N 116 N 00 N
10 20250411 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 14170 470 2 3.43 217292610 15571 43.83 13660 14180 13510 17810 9590 13700 13954.76 1.98 0 6032 14193 13946 13563 13316 12933 14070 13440 44 4110 500 9860 10 1 8761000 1241 149.16 0.73 12 0.18 95.00 19365.00 29500 20240527 -51.97 11300 20241209 25.40 16780 -15.55 20250318 12590 12.55 20250409 29500 -51.97 20240527 11300 25.40 20241209 1.39 Y 382900 500 43 억 173277 N N 116 N 00 N
11 20250411 151153 57 100.00 KOSDAQ 전기·전자 N N N N N 14080 380 2 2.77 209693460 15034 42.32 13660 14180 13510 17810 9590 13700 13947.97 1.98 0 5898 14193 13946 13563 13316 12933 14070 13440 44 4110 500 9860 10 1 8761000 1234 148.21 0.73 12 0.17 95.00 19365.00 29500 20240527 -52.27 11300 20241209 24.60 16780 -16.09 20250318 12590 11.83 20250409 29500 -52.27 20240527 11300 24.60 20241209 1.39 Y 382900 500 43 억 173277 N N 370 N 00 N
12 20250411 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 13990 290 2 2.12 178186910 12793 36.01 13660 14100 13510 17810 9590 13700 13928.49 1.98 0 4958 14193 13946 13563 13316 12933 14070 13440 44 4110 500 9860 10 1 8761000 1226 147.26 0.72 12 0.15 95.00 19365.00 29500 20240527 -52.58 11300 20241209 23.81 16780 -16.63 20250318 12590 11.12 20250409 29500 -52.58 20240527 11300 23.81 20241209 1.39 Y 382900 500 43 억 173277 N N 370 N 00 N