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
027040/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
20250414,160347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,150349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,140349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,130349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,120350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,110347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,100349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250414,090349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,210,207,201,198,192,208,199,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,393,20240402,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250411,160345,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,2,2,0.99,54655550,275642,55.62,195,204,195,262,142,202,198.28,0.65,0,-16305,208,204,198,194,188,207,197,348,60,500,0,1,1,69588847,142,-5.23,0.94,12,0.40,-39.00,216.00,393,20240401,-48.09,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,452416,N,N,0,N,00,N
20250411,150348,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,-3,5,-1.49,41175140,208749,42.12,195,201,195,262,142,202,197.25,0.65,0,-25797,208,204,198,194,188,207,197,348,60,500,0,1,1,69588847,138,-5.10,0.92,12,0.30,-39.00,216.00,393,20240401,-49.36,185,20241209,7.57,337,-40.95,20250110,192,3.65,20250409,388,-48.71,20240829,185,7.57,20241209,0.00,Y,027040,500,347 억,,452416,N,N,0,N,00,N
20250411,140348,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-4,5,-1.98,29228903,148552,29.97,195,200,195,262,142,202,196.76,0.65,0,-26885,208,204,198,194,188,207,197,348,60,500,0,1,1,69588847,138,-5.08,0.92,12,0.21,-39.00,216.00,393,20240401,-49.62,185,20241209,7.03,337,-41.25,20250110,192,3.12,20250409,388,-48.97,20240829,185,7.03,20241209,0.00,Y,027040,500,347 억,,452416,N,N,0,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 160347 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
3 20250414 150349 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
4 20250414 140349 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
5 20250414 130349 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
6 20250414 120350 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
7 20250414 110347 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
8 20250414 100349 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
9 20250414 090349 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 210 207 201 198 192 208 199 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 393 20240402 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
10 20250411 160345 51 100.00 KOSDAQ 전기·전자 N N N N N 204 2 2 0.99 54655550 275642 55.62 195 204 195 262 142 202 198.28 0.65 0 -16305 208 204 198 194 188 207 197 348 60 500 0 1 1 69588847 142 -5.23 0.94 12 0.40 -39.00 216.00 393 20240401 -48.09 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 452416 N N 0 N 00 N
11 20250411 150348 51 100.00 KOSDAQ 전기·전자 N N N N N 199 -3 5 -1.49 41175140 208749 42.12 195 201 195 262 142 202 197.25 0.65 0 -25797 208 204 198 194 188 207 197 348 60 500 0 1 1 69588847 138 -5.10 0.92 12 0.30 -39.00 216.00 393 20240401 -49.36 185 20241209 7.57 337 -40.95 20250110 192 3.65 20250409 388 -48.71 20240829 185 7.57 20241209 0.00 Y 027040 500 347 억 452416 N N 0 N 00 N
12 20250411 140348 51 100.00 KOSDAQ 전기·전자 N N N N N 198 -4 5 -1.98 29228903 148552 29.97 195 200 195 262 142 202 196.76 0.65 0 -26885 208 204 198 194 188 207 197 348 60 500 0 1 1 69588847 138 -5.08 0.92 12 0.21 -39.00 216.00 393 20240401 -49.62 185 20241209 7.03 337 -41.25 20250110 192 3.12 20250409 388 -48.97 20240829 185 7.03 20241209 0.00 Y 027040 500 347 억 452416 N N 0 N 00 N