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
389020/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
20250414,161150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36800,2100,2,6.05,1830427050,49890,97.60,35750,37550,35150,45100,24300,34700,36689.26,1.33,0,5618,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2281,115.00,5.36,12,0.80,320.00,6860.00,131000,20240419,-71.91,25900,20241120,42.08,54000,-31.85,20250214,30700,19.87,20250409,131000,-71.91,20240419,25900,42.08,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4041,N,00,N
20250414,151201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37000,2300,2,6.63,1787127700,48715,95.30,35750,37550,35150,45100,24300,34700,36685.37,1.33,0,5405,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2293,115.62,5.39,12,0.79,320.00,6860.00,131000,20240419,-71.76,25900,20241120,42.86,54000,-31.48,20250214,30700,20.52,20250409,131000,-71.76,20240419,25900,42.86,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,141201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,2650,2,7.64,1653865250,45123,88.27,35750,37550,35150,45100,24300,34700,36652.38,1.33,0,4564,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2315,116.72,5.44,12,0.73,320.00,6860.00,131000,20240419,-71.49,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,131000,-71.49,20240419,25900,44.21,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,131158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37100,2400,2,6.92,1414260450,38689,75.69,35750,37400,35150,45100,24300,34700,36554.59,1.33,0,2978,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2299,115.94,5.41,12,0.62,320.00,6860.00,131000,20240419,-71.68,25900,20241120,43.24,54000,-31.30,20250214,30700,20.85,20250409,131000,-71.68,20240419,25900,43.24,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,121201,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37000,2300,2,6.63,1147185550,31494,61.61,35750,37300,35150,45100,24300,34700,36425.53,1.33,0,1810,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2293,115.62,5.39,12,0.51,320.00,6860.00,131000,20240419,-71.76,25900,20241120,42.86,54000,-31.48,20250214,30700,20.52,20250409,131000,-71.76,20240419,25900,42.86,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,111154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36800,2100,2,6.05,958792475,26397,51.64,35750,37300,35150,45100,24300,34700,36322.02,1.33,0,2220,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2281,115.00,5.36,12,0.43,320.00,6860.00,131000,20240419,-71.91,25900,20241120,42.08,54000,-31.85,20250214,30700,19.87,20250409,131000,-71.91,20240419,25900,42.08,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,101157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35900,1200,2,3.46,700622675,19306,37.77,35750,37300,35150,45100,24300,34700,36290.41,1.33,0,178,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2225,112.19,5.23,12,0.31,320.00,6860.00,131000,20240419,-72.60,25900,20241120,38.61,54000,-33.52,20250214,30700,16.94,20250409,131000,-72.60,20240419,25900,38.61,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250414,091158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35700,1000,2,2.88,132463350,3728,7.29,35750,35750,35150,45100,24300,34700,35532.01,1.33,0,-1701,36200,35450,33950,33200,31700,35825,33575,32,10400,500,24290,50,1,6197730,2213,111.56,5.20,12,0.06,320.00,6860.00,131000,20240419,-72.75,25900,20241120,37.84,54000,-33.89,20250214,30700,16.29,20250409,131000,-72.75,20240419,25900,37.84,20241120,4.53,Y,389020,500,32 억,,82471,N,N,4710,N,00,N
20250411,161145,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34700,1250,2,3.74,1711537025,51118,193.75,32450,34700,32450,43450,23450,33450,33482.08,1.29,0,2417,35083,34266,33433,32616,31783,33850,32200,32,10000,500,23410,50,1,6197730,2151,108.44,5.06,12,0.82,320.00,6860.00,131000,20240419,-73.51,25900,20241120,33.98,54000,-35.74,20250214,30700,13.03,20250409,131000,-73.51,20240419,25900,33.98,20241120,4.53,Y,389020,500,32 억,,79718,N,N,4710,N,00,N
20250411,151156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34650,1200,2,3.59,1668775775,49885,189.07,32450,34700,32450,43450,23450,33450,33452.46,1.29,0,1950,35083,34266,33433,32616,31783,33850,32200,32,10000,500,23410,50,1,6197730,2148,108.28,5.05,12,0.80,320.00,6860.00,131000,20240419,-73.55,25900,20241120,33.78,54000,-35.83,20250214,30700,12.87,20250409,131000,-73.55,20240419,25900,33.78,20241120,4.53,Y,389020,500,32 억,,79718,N,N,861,N,00,N
20250411,141154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34150,700,2,2.09,1503389600,45072,170.83,32450,34400,32450,43450,23450,33450,33355.29,1.29,0,832,35083,34266,33433,32616,31783,33850,32200,32,10000,500,23410,50,1,6197730,2117,106.72,4.98,12,0.73,320.00,6860.00,131000,20240419,-73.93,25900,20241120,31.85,54000,-36.76,20250214,30700,11.24,20250409,131000,-73.93,20240419,25900,31.85,20241120,4.53,Y,389020,500,32 억,,79718,N,N,861,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 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36800 2100 2 6.05 1830427050 49890 97.60 35750 37550 35150 45100 24300 34700 36689.26 1.33 0 5618 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2281 115.00 5.36 12 0.80 320.00 6860.00 131000 20240419 -71.91 25900 20241120 42.08 54000 -31.85 20250214 30700 19.87 20250409 131000 -71.91 20240419 25900 42.08 20241120 4.53 Y 389020 500 32 억 82471 N N 4041 N 00 N
3 20250414 151201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37000 2300 2 6.63 1787127700 48715 95.30 35750 37550 35150 45100 24300 34700 36685.37 1.33 0 5405 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2293 115.62 5.39 12 0.79 320.00 6860.00 131000 20240419 -71.76 25900 20241120 42.86 54000 -31.48 20250214 30700 20.52 20250409 131000 -71.76 20240419 25900 42.86 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
4 20250414 141201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37350 2650 2 7.64 1653865250 45123 88.27 35750 37550 35150 45100 24300 34700 36652.38 1.33 0 4564 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2315 116.72 5.44 12 0.73 320.00 6860.00 131000 20240419 -71.49 25900 20241120 44.21 54000 -30.83 20250214 30700 21.66 20250409 131000 -71.49 20240419 25900 44.21 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
5 20250414 131158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37100 2400 2 6.92 1414260450 38689 75.69 35750 37400 35150 45100 24300 34700 36554.59 1.33 0 2978 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2299 115.94 5.41 12 0.62 320.00 6860.00 131000 20240419 -71.68 25900 20241120 43.24 54000 -31.30 20250214 30700 20.85 20250409 131000 -71.68 20240419 25900 43.24 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
6 20250414 121201 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37000 2300 2 6.63 1147185550 31494 61.61 35750 37300 35150 45100 24300 34700 36425.53 1.33 0 1810 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2293 115.62 5.39 12 0.51 320.00 6860.00 131000 20240419 -71.76 25900 20241120 42.86 54000 -31.48 20250214 30700 20.52 20250409 131000 -71.76 20240419 25900 42.86 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
7 20250414 111154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36800 2100 2 6.05 958792475 26397 51.64 35750 37300 35150 45100 24300 34700 36322.02 1.33 0 2220 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2281 115.00 5.36 12 0.43 320.00 6860.00 131000 20240419 -71.91 25900 20241120 42.08 54000 -31.85 20250214 30700 19.87 20250409 131000 -71.91 20240419 25900 42.08 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
8 20250414 101157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35900 1200 2 3.46 700622675 19306 37.77 35750 37300 35150 45100 24300 34700 36290.41 1.33 0 178 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2225 112.19 5.23 12 0.31 320.00 6860.00 131000 20240419 -72.60 25900 20241120 38.61 54000 -33.52 20250214 30700 16.94 20250409 131000 -72.60 20240419 25900 38.61 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
9 20250414 091158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 35700 1000 2 2.88 132463350 3728 7.29 35750 35750 35150 45100 24300 34700 35532.01 1.33 0 -1701 36200 35450 33950 33200 31700 35825 33575 32 10400 500 24290 50 1 6197730 2213 111.56 5.20 12 0.06 320.00 6860.00 131000 20240419 -72.75 25900 20241120 37.84 54000 -33.89 20250214 30700 16.29 20250409 131000 -72.75 20240419 25900 37.84 20241120 4.53 Y 389020 500 32 억 82471 N N 4710 N 00 N
10 20250411 161145 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 34700 1250 2 3.74 1711537025 51118 193.75 32450 34700 32450 43450 23450 33450 33482.08 1.29 0 2417 35083 34266 33433 32616 31783 33850 32200 32 10000 500 23410 50 1 6197730 2151 108.44 5.06 12 0.82 320.00 6860.00 131000 20240419 -73.51 25900 20241120 33.98 54000 -35.74 20250214 30700 13.03 20250409 131000 -73.51 20240419 25900 33.98 20241120 4.53 Y 389020 500 32 억 79718 N N 4710 N 00 N
11 20250411 151156 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 34650 1200 2 3.59 1668775775 49885 189.07 32450 34700 32450 43450 23450 33450 33452.46 1.29 0 1950 35083 34266 33433 32616 31783 33850 32200 32 10000 500 23410 50 1 6197730 2148 108.28 5.05 12 0.80 320.00 6860.00 131000 20240419 -73.55 25900 20241120 33.78 54000 -35.83 20250214 30700 12.87 20250409 131000 -73.55 20240419 25900 33.78 20241120 4.53 Y 389020 500 32 억 79718 N N 861 N 00 N
12 20250411 141154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 34150 700 2 2.09 1503389600 45072 170.83 32450 34400 32450 43450 23450 33450 33355.29 1.29 0 832 35083 34266 33433 32616 31783 33850 32200 32 10000 500 23410 50 1 6197730 2117 106.72 4.98 12 0.73 320.00 6860.00 131000 20240419 -73.93 25900 20241120 31.85 54000 -36.76 20250214 30700 11.24 20250409 131000 -73.93 20240419 25900 31.85 20241120 4.53 Y 389020 500 32 억 79718 N N 861 N 00 N