ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039560/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
20250417,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,50,2,1.96,68399354,26659,61.91,2575,2600,2550,3315,1785,2550,2565.71,3.99,0,2420,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1030,-4.13,0.38,12,0.07,-630.00,6864.00,4400,20241115,-40.91,2360,20250409,10.17,4190,-37.95,20250213,2360,10.17,20250409,4400,-40.91,20241115,2360,10.17,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,171,N,00,N
20250417,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,25,2,0.98,62237684,24281,56.38,2575,2600,2550,3315,1785,2550,2563.23,3.99,0,1821,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1020,-4.09,0.38,12,0.06,-630.00,6864.00,4400,20241115,-41.48,2360,20250409,9.11,4190,-38.54,20250213,2360,9.11,20250409,4400,-41.48,20241115,2360,9.11,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,45907379,17924,41.62,2575,2600,2550,3315,1785,2550,2561.22,3.99,0,-2900,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1014,-4.06,0.37,12,0.05,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,30370266,11863,27.55,2575,2600,2550,3315,1785,2550,2560.08,3.99,0,521,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1014,-4.06,0.37,12,0.03,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,20,2,0.78,27958396,10921,25.36,2575,2600,2550,3315,1785,2550,2560.06,3.99,0,1149,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1018,-4.08,0.37,12,0.03,-630.00,6864.00,4400,20241115,-41.59,2360,20250409,8.90,4190,-38.66,20250213,2360,8.90,20250409,4400,-41.59,20241115,2360,8.90,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,20239285,7906,18.36,2575,2600,2550,3315,1785,2550,2559.99,3.99,0,673,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1014,-4.06,0.37,12,0.02,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,15,2,0.59,4435780,1724,4.00,2575,2600,2555,3315,1785,2550,2572.96,3.99,0,-173,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1016,-4.07,0.37,12,0.00,-630.00,6864.00,4400,20241115,-41.70,2360,20250409,8.69,4190,-38.78,20250213,2360,8.69,20250409,4400,-41.70,20241115,2360,8.69,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,616510,240,0.56,2575,2600,2560,3315,1785,2550,2568.79,3.99,0,70,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1014,-4.06,0.37,12,0.00,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250416,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-70,5,-2.67,110992221,43064,64.62,2590,2625,2550,3405,1835,2620,2577.38,4.05,0,-24001,2683,2651,2603,2571,2523,2667,2587,210,785,500,1880,5,1,39613981,1010,-4.05,0.37,12,0.11,-630.00,6864.00,4400,20241115,-42.05,2360,20250409,8.05,4190,-39.14,20250213,2360,8.05,20250409,4400,-42.05,20241115,2360,8.05,20250409,1.95,Y,039560,500,210 억,,1603032,N,N,3004,N,00,N
20250416,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,-50,5,-1.91,93232326,36129,54.21,2590,2625,2560,3405,1835,2620,2580.54,4.05,0,-22219,2683,2651,2603,2571,2523,2667,2587,210,785,500,1880,5,1,39613981,1018,-4.08,0.37,12,0.09,-630.00,6864.00,4400,20241115,-41.59,2360,20250409,8.90,4190,-38.66,20250213,2360,8.90,20250409,4400,-41.59,20241115,2360,8.90,20250409,1.95,Y,039560,500,210 억,,1603032,N,N,7042,N,00,N
20250416,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-40,5,-1.53,51680821,19975,29.97,2590,2625,2575,3405,1835,2620,2587.28,4.05,0,-12578,2683,2651,2603,2571,2523,2667,2587,210,785,500,1880,5,1,39613981,1022,-4.10,0.38,12,0.05,-630.00,6864.00,4400,20241115,-41.36,2360,20250409,9.32,4190,-38.42,20250213,2360,9.32,20250409,4400,-41.36,20241115,2360,9.32,20250409,1.95,Y,039560,500,210 억,,1603032,N,N,7042,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 20250417 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 50 2 1.96 68399354 26659 61.91 2575 2600 2550 3315 1785 2550 2565.71 3.99 0 2420 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1030 -4.13 0.38 12 0.07 -630.00 6864.00 4400 20241115 -40.91 2360 20250409 10.17 4190 -37.95 20250213 2360 10.17 20250409 4400 -40.91 20241115 2360 10.17 20250409 1.95 Y 039560 500 210 억 1579359 N N 171 N 00 N
3 20250417 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 25 2 0.98 62237684 24281 56.38 2575 2600 2550 3315 1785 2550 2563.23 3.99 0 1821 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1020 -4.09 0.38 12 0.06 -630.00 6864.00 4400 20241115 -41.48 2360 20250409 9.11 4190 -38.54 20250213 2360 9.11 20250409 4400 -41.48 20241115 2360 9.11 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
4 20250417 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 45907379 17924 41.62 2575 2600 2550 3315 1785 2550 2561.22 3.99 0 -2900 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1014 -4.06 0.37 12 0.05 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
5 20250417 130444 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 30370266 11863 27.55 2575 2600 2550 3315 1785 2550 2560.08 3.99 0 521 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1014 -4.06 0.37 12 0.03 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
6 20250417 120443 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 20 2 0.78 27958396 10921 25.36 2575 2600 2550 3315 1785 2550 2560.06 3.99 0 1149 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1018 -4.08 0.37 12 0.03 -630.00 6864.00 4400 20241115 -41.59 2360 20250409 8.90 4190 -38.66 20250213 2360 8.90 20250409 4400 -41.59 20241115 2360 8.90 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
7 20250417 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 20239285 7906 18.36 2575 2600 2550 3315 1785 2550 2559.99 3.99 0 673 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1014 -4.06 0.37 12 0.02 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
8 20250417 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 2565 15 2 0.59 4435780 1724 4.00 2575 2600 2555 3315 1785 2550 2572.96 3.99 0 -173 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1016 -4.07 0.37 12 0.00 -630.00 6864.00 4400 20241115 -41.70 2360 20250409 8.69 4190 -38.78 20250213 2360 8.69 20250409 4400 -41.70 20241115 2360 8.69 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
9 20250417 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 616510 240 0.56 2575 2600 2560 3315 1785 2550 2568.79 3.99 0 70 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1014 -4.06 0.37 12 0.00 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
10 20250416 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -70 5 -2.67 110992221 43064 64.62 2590 2625 2550 3405 1835 2620 2577.38 4.05 0 -24001 2683 2651 2603 2571 2523 2667 2587 210 785 500 1880 5 1 39613981 1010 -4.05 0.37 12 0.11 -630.00 6864.00 4400 20241115 -42.05 2360 20250409 8.05 4190 -39.14 20250213 2360 8.05 20250409 4400 -42.05 20241115 2360 8.05 20250409 1.95 Y 039560 500 210 억 1603032 N N 3004 N 00 N
11 20250416 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 -50 5 -1.91 93232326 36129 54.21 2590 2625 2560 3405 1835 2620 2580.54 4.05 0 -22219 2683 2651 2603 2571 2523 2667 2587 210 785 500 1880 5 1 39613981 1018 -4.08 0.37 12 0.09 -630.00 6864.00 4400 20241115 -41.59 2360 20250409 8.90 4190 -38.66 20250213 2360 8.90 20250409 4400 -41.59 20241115 2360 8.90 20250409 1.95 Y 039560 500 210 억 1603032 N N 7042 N 00 N
12 20250416 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -40 5 -1.53 51680821 19975 29.97 2590 2625 2575 3405 1835 2620 2587.28 4.05 0 -12578 2683 2651 2603 2571 2523 2667 2587 210 785 500 1880 5 1 39613981 1022 -4.10 0.38 12 0.05 -630.00 6864.00 4400 20241115 -41.36 2360 20250409 9.32 4190 -38.42 20250213 2360 9.32 20250409 4400 -41.36 20241115 2360 9.32 20250409 1.95 Y 039560 500 210 억 1603032 N N 7042 N 00 N