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
024850/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
20250414,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,41,2,2.06,481362955,238058,99.01,1994,2060,1976,2590,1396,1994,2022.04,2.15,0,58185,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2937,-16.96,1.20,12,0.16,-120.00,1701.00,5930,20240402,-65.68,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5450,-62.66,20240422,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,1314,N,00,N
20250414,150341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,31,2,1.55,466918505,230948,96.05,1994,2060,1976,2590,1396,1994,2021.75,2.15,0,60314,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2922,-16.88,1.19,12,0.16,-120.00,1701.00,5930,20240402,-65.85,1530,20250321,32.35,3190,-36.52,20250219,1530,32.35,20250321,5450,-62.84,20240422,1530,32.35,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,41,2,2.06,452352250,223781,93.07,1994,2060,1976,2590,1396,1994,2021.41,2.15,0,54538,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2937,-16.96,1.20,12,0.16,-120.00,1701.00,5930,20240402,-65.68,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5450,-62.66,20240422,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,130341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,61,2,3.06,408383749,202169,84.08,1994,2060,1976,2590,1396,1994,2020.01,2.15,0,56400,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2965,-17.12,1.21,12,0.14,-120.00,1701.00,5930,20240402,-65.35,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,5450,-62.29,20240422,1530,34.31,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,120341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,46,2,2.31,381988274,189263,78.71,1994,2060,1976,2590,1396,1994,2018.29,2.15,0,55574,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2944,-17.00,1.20,12,0.13,-120.00,1701.00,5930,20240402,-65.60,1530,20250321,33.33,3190,-36.05,20250219,1530,33.33,20250321,5450,-62.57,20240422,1530,33.33,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,110339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,41,2,2.06,209369714,104701,43.54,1994,2035,1976,2590,1396,1994,1999.69,2.15,0,19769,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,5,1,144304123,2937,-16.96,1.20,12,0.07,-120.00,1701.00,5930,20240402,-65.68,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5450,-62.66,20240422,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,100341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,1,2,0.05,159668516,80022,33.28,1994,2015,1976,2590,1396,1994,1995.31,2.15,0,15139,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,1,1,144304123,2879,-16.62,1.17,12,0.06,-120.00,1701.00,5930,20240402,-66.36,1530,20250321,30.39,3190,-37.46,20250219,1530,30.39,20250321,5450,-63.39,20240422,1530,30.39,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250414,090341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1993,-1,5,-0.05,21311719,10735,4.46,1994,1998,1976,2590,1396,1994,1985.25,2.15,0,-730,2065,2029,1962,1926,1859,2047,1944,722,596,500,1390,1,1,144304123,2876,-16.61,1.17,12,0.01,-120.00,1701.00,5930,20240402,-66.39,1530,20250321,30.26,3190,-37.52,20250219,1530,30.26,20250321,5450,-63.43,20240422,1530,30.26,20250321,0.02,Y,024850,500,721 억,,3096161,N,N,17504,N,00,N
20250411,160337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1994,68,2,3.53,467926522,240358,62.25,1926,1998,1895,2500,1349,1926,1946.75,2.11,0,46517,2044,1985,1931,1872,1818,1958,1845,722,574,500,1340,1,1,144304123,2877,-16.62,1.17,12,0.17,-120.00,1701.00,6490,20240401,-69.28,1530,20250321,30.33,3190,-37.49,20250219,1530,30.33,20250321,5450,-63.41,20240422,1530,30.33,20250321,0.02,Y,024850,500,721 억,,3049919,N,N,17504,N,00,N
20250411,150340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1990,64,2,3.32,435361163,224001,58.01,1926,1998,1895,2500,1349,1926,1943.57,2.11,0,43636,2044,1985,1931,1872,1818,1958,1845,722,574,500,1340,1,1,144304123,2872,-16.58,1.17,12,0.16,-120.00,1701.00,6490,20240401,-69.34,1530,20250321,30.07,3190,-37.62,20250219,1530,30.07,20250321,5450,-63.49,20240422,1530,30.07,20250321,0.02,Y,024850,500,721 억,,3049919,N,N,18376,N,00,N
20250411,140340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1962,36,2,1.87,366947407,189415,49.06,1926,1971,1895,2500,1349,1926,1937.27,2.11,0,34875,2044,1985,1931,1872,1818,1958,1845,722,574,500,1340,1,1,144304123,2831,-16.35,1.15,12,0.13,-120.00,1701.00,6490,20240401,-69.77,1530,20250321,28.24,3190,-38.50,20250219,1530,28.24,20250321,5450,-64.00,20240422,1530,28.24,20250321,0.02,Y,024850,500,721 억,,3049919,N,N,18376,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 160339 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 41 2 2.06 481362955 238058 99.01 1994 2060 1976 2590 1396 1994 2022.04 2.15 0 58185 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2937 -16.96 1.20 12 0.16 -120.00 1701.00 5930 20240402 -65.68 1530 20250321 33.01 3190 -36.21 20250219 1530 33.01 20250321 5450 -62.66 20240422 1530 33.01 20250321 0.02 Y 024850 500 721 억 3096161 N N 1314 N 00 N
3 20250414 150341 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 31 2 1.55 466918505 230948 96.05 1994 2060 1976 2590 1396 1994 2021.75 2.15 0 60314 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2922 -16.88 1.19 12 0.16 -120.00 1701.00 5930 20240402 -65.85 1530 20250321 32.35 3190 -36.52 20250219 1530 32.35 20250321 5450 -62.84 20240422 1530 32.35 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
4 20250414 140341 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 41 2 2.06 452352250 223781 93.07 1994 2060 1976 2590 1396 1994 2021.41 2.15 0 54538 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2937 -16.96 1.20 12 0.16 -120.00 1701.00 5930 20240402 -65.68 1530 20250321 33.01 3190 -36.21 20250219 1530 33.01 20250321 5450 -62.66 20240422 1530 33.01 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
5 20250414 130341 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 61 2 3.06 408383749 202169 84.08 1994 2060 1976 2590 1396 1994 2020.01 2.15 0 56400 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2965 -17.12 1.21 12 0.14 -120.00 1701.00 5930 20240402 -65.35 1530 20250321 34.31 3190 -35.58 20250219 1530 34.31 20250321 5450 -62.29 20240422 1530 34.31 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
6 20250414 120341 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 46 2 2.31 381988274 189263 78.71 1994 2060 1976 2590 1396 1994 2018.29 2.15 0 55574 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2944 -17.00 1.20 12 0.13 -120.00 1701.00 5930 20240402 -65.60 1530 20250321 33.33 3190 -36.05 20250219 1530 33.33 20250321 5450 -62.57 20240422 1530 33.33 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
7 20250414 110339 57 100.00 KOSDAQ 전기·전자 N N N N N 2035 41 2 2.06 209369714 104701 43.54 1994 2035 1976 2590 1396 1994 1999.69 2.15 0 19769 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 5 1 144304123 2937 -16.96 1.20 12 0.07 -120.00 1701.00 5930 20240402 -65.68 1530 20250321 33.01 3190 -36.21 20250219 1530 33.01 20250321 5450 -62.66 20240422 1530 33.01 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
8 20250414 100341 57 100.00 KOSDAQ 전기·전자 N N N N N 1995 1 2 0.05 159668516 80022 33.28 1994 2015 1976 2590 1396 1994 1995.31 2.15 0 15139 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 1 1 144304123 2879 -16.62 1.17 12 0.06 -120.00 1701.00 5930 20240402 -66.36 1530 20250321 30.39 3190 -37.46 20250219 1530 30.39 20250321 5450 -63.39 20240422 1530 30.39 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
9 20250414 090341 57 100.00 KOSDAQ 전기·전자 N N N N N 1993 -1 5 -0.05 21311719 10735 4.46 1994 1998 1976 2590 1396 1994 1985.25 2.15 0 -730 2065 2029 1962 1926 1859 2047 1944 722 596 500 1390 1 1 144304123 2876 -16.61 1.17 12 0.01 -120.00 1701.00 5930 20240402 -66.39 1530 20250321 30.26 3190 -37.52 20250219 1530 30.26 20250321 5450 -63.43 20240422 1530 30.26 20250321 0.02 Y 024850 500 721 억 3096161 N N 17504 N 00 N
10 20250411 160337 57 100.00 KOSDAQ 전기·전자 N N N N N 1994 68 2 3.53 467926522 240358 62.25 1926 1998 1895 2500 1349 1926 1946.75 2.11 0 46517 2044 1985 1931 1872 1818 1958 1845 722 574 500 1340 1 1 144304123 2877 -16.62 1.17 12 0.17 -120.00 1701.00 6490 20240401 -69.28 1530 20250321 30.33 3190 -37.49 20250219 1530 30.33 20250321 5450 -63.41 20240422 1530 30.33 20250321 0.02 Y 024850 500 721 억 3049919 N N 17504 N 00 N
11 20250411 150340 57 100.00 KOSDAQ 전기·전자 N N N N N 1990 64 2 3.32 435361163 224001 58.01 1926 1998 1895 2500 1349 1926 1943.57 2.11 0 43636 2044 1985 1931 1872 1818 1958 1845 722 574 500 1340 1 1 144304123 2872 -16.58 1.17 12 0.16 -120.00 1701.00 6490 20240401 -69.34 1530 20250321 30.07 3190 -37.62 20250219 1530 30.07 20250321 5450 -63.49 20240422 1530 30.07 20250321 0.02 Y 024850 500 721 억 3049919 N N 18376 N 00 N
12 20250411 140340 57 100.00 KOSDAQ 전기·전자 N N N N N 1962 36 2 1.87 366947407 189415 49.06 1926 1971 1895 2500 1349 1926 1937.27 2.11 0 34875 2044 1985 1931 1872 1818 1958 1845 722 574 500 1340 1 1 144304123 2831 -16.35 1.15 12 0.13 -120.00 1701.00 6490 20240401 -69.77 1530 20250321 28.24 3190 -38.50 20250219 1530 28.24 20250321 5450 -64.00 20240422 1530 28.24 20250321 0.02 Y 024850 500 721 억 3049919 N N 18376 N 00 N