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
388790/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
20250414,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,30,2,1.28,318186413,134754,141.74,2345,2400,2300,3035,1635,2335,2361.23,1.96,0,45953,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,707,-18.92,3.36,12,0.45,-125.00,704.00,5270,20240627,-55.12,1798,20240415,31.54,3395,-30.34,20250110,2020,17.08,20250409,5270,-55.12,20240627,1798,31.54,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1875,N,00,N
20250414,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,311952888,132119,138.96,2345,2400,2300,3035,1635,2335,2361.15,1.96,0,46895,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,709,-18.96,3.37,12,0.44,-125.00,704.00,5270,20240627,-55.03,1798,20240415,31.81,3395,-30.19,20250110,2020,17.33,20250409,5270,-55.03,20240627,1798,31.81,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,304660538,129037,135.72,2345,2400,2300,3035,1635,2335,2361.03,1.96,0,46051,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,709,-18.96,3.37,12,0.43,-125.00,704.00,5270,20240627,-55.03,1798,20240415,31.81,3395,-30.19,20250110,2020,17.33,20250409,5270,-55.03,20240627,1798,31.81,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,131157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,15,2,0.64,299829143,126990,133.57,2345,2400,2300,3035,1635,2335,2361.05,1.96,0,45644,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,703,-18.80,3.34,12,0.42,-125.00,704.00,5270,20240627,-55.41,1798,20240415,30.70,3395,-30.78,20250110,2020,16.34,20250409,5270,-55.41,20240627,1798,30.70,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,226563478,95895,100.86,2345,2400,2300,3035,1635,2335,2362.62,1.96,0,33439,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,709,-18.96,3.37,12,0.32,-125.00,704.00,5270,20240627,-55.03,1798,20240415,31.81,3395,-30.19,20250110,2020,17.33,20250409,5270,-55.03,20240627,1798,31.81,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,35,2,1.50,205628233,87114,91.63,2345,2395,2300,3035,1635,2335,2360.45,1.96,0,32229,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,709,-18.96,3.37,12,0.29,-125.00,704.00,5270,20240627,-55.03,1798,20240415,31.81,3395,-30.19,20250110,2020,17.33,20250409,5270,-55.03,20240627,1798,31.81,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,25,2,1.07,157521818,66903,70.37,2345,2370,2300,3035,1635,2335,2354.48,1.96,0,28655,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,706,-18.88,3.35,12,0.22,-125.00,704.00,5270,20240627,-55.22,1798,20240415,31.26,3395,-30.49,20250110,2020,16.83,20250409,5270,-55.22,20240627,1798,31.26,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250414,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,20,2,0.86,56594005,24123,25.37,2345,2360,2300,3035,1635,2335,2346.06,1.96,0,14209,2415,2375,2295,2255,2175,2395,2275,30,700,100,1440,5,1,29913930,704,-18.84,3.35,12,0.08,-125.00,704.00,5270,20240627,-55.31,1798,20240415,30.98,3395,-30.63,20250110,2020,16.58,20250409,5270,-55.31,20240627,1798,30.98,20240415,2.61,Y,388790,100,29 억,,587279,N,N,1206,N,00,N
20250411,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,95,2,4.24,217647532,95071,50.72,2260,2335,2215,2910,1570,2240,2289.20,1.94,0,6231,2336,2287,2241,2192,2146,2312,2217,30,670,100,1380,5,1,29913930,698,-18.68,3.32,12,0.32,-125.00,704.00,5270,20240627,-55.69,1798,20240415,29.87,3395,-31.22,20250110,2020,15.59,20250409,5270,-55.69,20240627,1798,29.87,20240415,2.61,Y,388790,100,29 억,,581427,N,N,1206,N,00,N
20250411,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,95,2,4.24,203333392,88874,47.41,2260,2335,2215,2910,1570,2240,2287.88,1.94,0,6146,2336,2287,2241,2192,2146,2312,2217,30,670,100,1380,5,1,29913930,698,-18.68,3.32,12,0.30,-125.00,704.00,5270,20240627,-55.69,1798,20240415,29.87,3395,-31.22,20250110,2020,15.59,20250409,5270,-55.69,20240627,1798,29.87,20240415,2.61,Y,388790,100,29 억,,581427,N,N,1840,N,00,N
20250411,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,80,2,3.57,150918042,66237,35.33,2260,2325,2215,2910,1570,2240,2278.46,1.94,0,-1889,2336,2287,2241,2192,2146,2312,2217,30,670,100,1380,5,1,29913930,694,-18.56,3.30,12,0.22,-125.00,704.00,5270,20240627,-55.98,1798,20240415,29.03,3395,-31.66,20250110,2020,14.85,20250409,5270,-55.98,20240627,1798,29.03,20240415,2.61,Y,388790,100,29 억,,581427,N,N,1840,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 161150 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 30 2 1.28 318186413 134754 141.74 2345 2400 2300 3035 1635 2335 2361.23 1.96 0 45953 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 707 -18.92 3.36 12 0.45 -125.00 704.00 5270 20240627 -55.12 1798 20240415 31.54 3395 -30.34 20250110 2020 17.08 20250409 5270 -55.12 20240627 1798 31.54 20240415 2.61 Y 388790 100 29 억 587279 N N 1875 N 00 N
3 20250414 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 311952888 132119 138.96 2345 2400 2300 3035 1635 2335 2361.15 1.96 0 46895 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 709 -18.96 3.37 12 0.44 -125.00 704.00 5270 20240627 -55.03 1798 20240415 31.81 3395 -30.19 20250110 2020 17.33 20250409 5270 -55.03 20240627 1798 31.81 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
4 20250414 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 304660538 129037 135.72 2345 2400 2300 3035 1635 2335 2361.03 1.96 0 46051 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 709 -18.96 3.37 12 0.43 -125.00 704.00 5270 20240627 -55.03 1798 20240415 31.81 3395 -30.19 20250110 2020 17.33 20250409 5270 -55.03 20240627 1798 31.81 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
5 20250414 131157 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 15 2 0.64 299829143 126990 133.57 2345 2400 2300 3035 1635 2335 2361.05 1.96 0 45644 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 703 -18.80 3.34 12 0.42 -125.00 704.00 5270 20240627 -55.41 1798 20240415 30.70 3395 -30.78 20250110 2020 16.34 20250409 5270 -55.41 20240627 1798 30.70 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
6 20250414 121201 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 226563478 95895 100.86 2345 2400 2300 3035 1635 2335 2362.62 1.96 0 33439 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 709 -18.96 3.37 12 0.32 -125.00 704.00 5270 20240627 -55.03 1798 20240415 31.81 3395 -30.19 20250110 2020 17.33 20250409 5270 -55.03 20240627 1798 31.81 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
7 20250414 111154 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 35 2 1.50 205628233 87114 91.63 2345 2395 2300 3035 1635 2335 2360.45 1.96 0 32229 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 709 -18.96 3.37 12 0.29 -125.00 704.00 5270 20240627 -55.03 1798 20240415 31.81 3395 -30.19 20250110 2020 17.33 20250409 5270 -55.03 20240627 1798 31.81 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
8 20250414 101156 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 25 2 1.07 157521818 66903 70.37 2345 2370 2300 3035 1635 2335 2354.48 1.96 0 28655 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 706 -18.88 3.35 12 0.22 -125.00 704.00 5270 20240627 -55.22 1798 20240415 31.26 3395 -30.49 20250110 2020 16.83 20250409 5270 -55.22 20240627 1798 31.26 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
9 20250414 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 20 2 0.86 56594005 24123 25.37 2345 2360 2300 3035 1635 2335 2346.06 1.96 0 14209 2415 2375 2295 2255 2175 2395 2275 30 700 100 1440 5 1 29913930 704 -18.84 3.35 12 0.08 -125.00 704.00 5270 20240627 -55.31 1798 20240415 30.98 3395 -30.63 20250110 2020 16.58 20250409 5270 -55.31 20240627 1798 30.98 20240415 2.61 Y 388790 100 29 억 587279 N N 1206 N 00 N
10 20250411 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 95 2 4.24 217647532 95071 50.72 2260 2335 2215 2910 1570 2240 2289.20 1.94 0 6231 2336 2287 2241 2192 2146 2312 2217 30 670 100 1380 5 1 29913930 698 -18.68 3.32 12 0.32 -125.00 704.00 5270 20240627 -55.69 1798 20240415 29.87 3395 -31.22 20250110 2020 15.59 20250409 5270 -55.69 20240627 1798 29.87 20240415 2.61 Y 388790 100 29 억 581427 N N 1206 N 00 N
11 20250411 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 95 2 4.24 203333392 88874 47.41 2260 2335 2215 2910 1570 2240 2287.88 1.94 0 6146 2336 2287 2241 2192 2146 2312 2217 30 670 100 1380 5 1 29913930 698 -18.68 3.32 12 0.30 -125.00 704.00 5270 20240627 -55.69 1798 20240415 29.87 3395 -31.22 20250110 2020 15.59 20250409 5270 -55.69 20240627 1798 29.87 20240415 2.61 Y 388790 100 29 억 581427 N N 1840 N 00 N
12 20250411 141153 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 80 2 3.57 150918042 66237 35.33 2260 2325 2215 2910 1570 2240 2278.46 1.94 0 -1889 2336 2287 2241 2192 2146 2312 2217 30 670 100 1380 5 1 29913930 694 -18.56 3.30 12 0.22 -125.00 704.00 5270 20240627 -55.98 1798 20240415 29.03 3395 -31.66 20250110 2020 14.85 20250409 5270 -55.98 20240627 1798 29.03 20240415 2.61 Y 388790 100 29 억 581427 N N 1840 N 00 N