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
029480/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
20250414,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,20,2,0.85,413552635,175712,47.14,2355,2410,2285,3060,1650,2355,2353.58,1.68,0,13069,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1307,1.14,0.56,12,0.32,2076.00,4243.00,7210,20240617,-67.06,2020,20250409,17.57,2620,-9.35,20250106,2020,17.57,20250409,7210,-67.06,20240617,2020,17.57,20250409,0.76,Y,029480,500,275 억,,923577,N,N,2243,N,00,N
20250414,150353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,10,2,0.42,380755895,161939,43.45,2355,2410,2285,3060,1650,2355,2351.23,1.68,0,17744,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1301,1.14,0.56,12,0.29,2076.00,4243.00,7210,20240617,-67.20,2020,20250409,17.08,2620,-9.73,20250106,2020,17.08,20250409,7210,-67.20,20240617,2020,17.08,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,25,2,1.06,343376400,146108,39.20,2355,2410,2285,3060,1650,2355,2350.15,1.68,0,14376,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1310,1.15,0.56,12,0.27,2076.00,4243.00,7210,20240617,-66.99,2020,20250409,17.82,2620,-9.16,20250106,2020,17.82,20250409,7210,-66.99,20240617,2020,17.82,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,130353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-15,5,-0.64,273737900,116505,31.26,2355,2410,2285,3060,1650,2355,2349.58,1.68,0,5620,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1288,1.13,0.55,12,0.21,2076.00,4243.00,7210,20240617,-67.55,2020,20250409,15.84,2620,-10.69,20250106,2020,15.84,20250409,7210,-67.55,20240617,2020,15.84,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,-40,5,-1.70,238389945,101303,27.18,2355,2410,2285,3060,1650,2355,2353.24,1.68,0,7485,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1274,1.12,0.55,12,0.18,2076.00,4243.00,7210,20240617,-67.89,2020,20250409,14.60,2620,-11.64,20250106,2020,14.60,20250409,7210,-67.89,20240617,2020,14.60,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,110352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-45,5,-1.91,205868565,87256,23.41,2355,2410,2295,3060,1650,2355,2359.36,1.68,0,7970,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1271,1.11,0.54,12,0.16,2076.00,4243.00,7210,20240617,-67.96,2020,20250409,14.36,2620,-11.83,20250106,2020,14.36,20250409,7210,-67.96,20240617,2020,14.36,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-45,5,-1.91,173461035,73270,19.66,2355,2410,2300,3060,1650,2355,2367.42,1.68,0,7830,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1271,1.11,0.54,12,0.13,2076.00,4243.00,7210,20240617,-67.96,2020,20250409,14.36,2620,-11.83,20250106,2020,14.36,20250409,7210,-67.96,20240617,2020,14.36,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250414,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,40,2,1.70,28696985,12081,3.24,2355,2410,2355,3060,1650,2355,2375.38,1.68,0,5035,2565,2460,2290,2185,2015,2512,2237,275,705,500,1690,5,1,55028621,1318,1.15,0.56,12,0.02,2076.00,4243.00,7210,20240617,-66.78,2020,20250409,18.56,2620,-8.59,20250106,2020,18.56,20250409,7210,-66.78,20240617,2020,18.56,20250409,0.76,Y,029480,500,275 억,,923577,N,N,6702,N,00,N
20250411,160350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,175,2,8.03,854271305,372740,205.36,2125,2395,2120,2830,1530,2180,2291.86,1.59,0,48022,2293,2236,2183,2126,2073,2210,2100,275,650,500,1560,5,1,55028621,1296,1.13,0.56,12,0.68,2076.00,4243.00,7210,20240617,-67.34,2020,20250409,16.58,2620,-10.11,20250106,2020,16.58,20250409,7210,-67.34,20240617,2020,16.58,20250409,0.74,Y,029480,500,275 억,,874883,N,N,6702,N,00,N
20250411,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,170,2,7.80,810092528,353978,195.02,2125,2395,2120,2830,1530,2180,2288.54,1.59,0,49083,2293,2236,2183,2126,2073,2210,2100,275,650,500,1560,5,1,55028621,1293,1.13,0.55,12,0.64,2076.00,4243.00,7210,20240617,-67.41,2020,20250409,16.34,2620,-10.31,20250106,2020,16.34,20250409,7210,-67.41,20240617,2020,16.34,20250409,0.74,Y,029480,500,275 억,,874883,N,N,2937,N,00,N
20250411,140352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,185,2,8.49,783457573,342602,188.75,2125,2395,2120,2830,1530,2180,2286.79,1.59,0,41936,2293,2236,2183,2126,2073,2210,2100,275,650,500,1560,5,1,55028621,1301,1.14,0.56,12,0.62,2076.00,4243.00,7210,20240617,-67.20,2020,20250409,17.08,2620,-9.73,20250106,2020,17.08,20250409,7210,-67.20,20240617,2020,17.08,20250409,0.74,Y,029480,500,275 억,,874883,N,N,2937,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 160351 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 20 2 0.85 413552635 175712 47.14 2355 2410 2285 3060 1650 2355 2353.58 1.68 0 13069 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1307 1.14 0.56 12 0.32 2076.00 4243.00 7210 20240617 -67.06 2020 20250409 17.57 2620 -9.35 20250106 2020 17.57 20250409 7210 -67.06 20240617 2020 17.57 20250409 0.76 Y 029480 500 275 억 923577 N N 2243 N 00 N
3 20250414 150353 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 10 2 0.42 380755895 161939 43.45 2355 2410 2285 3060 1650 2355 2351.23 1.68 0 17744 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1301 1.14 0.56 12 0.29 2076.00 4243.00 7210 20240617 -67.20 2020 20250409 17.08 2620 -9.73 20250106 2020 17.08 20250409 7210 -67.20 20240617 2020 17.08 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
4 20250414 140353 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 25 2 1.06 343376400 146108 39.20 2355 2410 2285 3060 1650 2355 2350.15 1.68 0 14376 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1310 1.15 0.56 12 0.27 2076.00 4243.00 7210 20240617 -66.99 2020 20250409 17.82 2620 -9.16 20250106 2020 17.82 20250409 7210 -66.99 20240617 2020 17.82 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
5 20250414 130353 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 -15 5 -0.64 273737900 116505 31.26 2355 2410 2285 3060 1650 2355 2349.58 1.68 0 5620 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1288 1.13 0.55 12 0.21 2076.00 4243.00 7210 20240617 -67.55 2020 20250409 15.84 2620 -10.69 20250106 2020 15.84 20250409 7210 -67.55 20240617 2020 15.84 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
6 20250414 120354 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 -40 5 -1.70 238389945 101303 27.18 2355 2410 2285 3060 1650 2355 2353.24 1.68 0 7485 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1274 1.12 0.55 12 0.18 2076.00 4243.00 7210 20240617 -67.89 2020 20250409 14.60 2620 -11.64 20250106 2020 14.60 20250409 7210 -67.89 20240617 2020 14.60 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
7 20250414 110352 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -45 5 -1.91 205868565 87256 23.41 2355 2410 2295 3060 1650 2355 2359.36 1.68 0 7970 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1271 1.11 0.54 12 0.16 2076.00 4243.00 7210 20240617 -67.96 2020 20250409 14.36 2620 -11.83 20250106 2020 14.36 20250409 7210 -67.96 20240617 2020 14.36 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
8 20250414 100353 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 -45 5 -1.91 173461035 73270 19.66 2355 2410 2300 3060 1650 2355 2367.42 1.68 0 7830 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1271 1.11 0.54 12 0.13 2076.00 4243.00 7210 20240617 -67.96 2020 20250409 14.36 2620 -11.83 20250106 2020 14.36 20250409 7210 -67.96 20240617 2020 14.36 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
9 20250414 090353 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 40 2 1.70 28696985 12081 3.24 2355 2410 2355 3060 1650 2355 2375.38 1.68 0 5035 2565 2460 2290 2185 2015 2512 2237 275 705 500 1690 5 1 55028621 1318 1.15 0.56 12 0.02 2076.00 4243.00 7210 20240617 -66.78 2020 20250409 18.56 2620 -8.59 20250106 2020 18.56 20250409 7210 -66.78 20240617 2020 18.56 20250409 0.76 Y 029480 500 275 억 923577 N N 6702 N 00 N
10 20250411 160350 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 175 2 8.03 854271305 372740 205.36 2125 2395 2120 2830 1530 2180 2291.86 1.59 0 48022 2293 2236 2183 2126 2073 2210 2100 275 650 500 1560 5 1 55028621 1296 1.13 0.56 12 0.68 2076.00 4243.00 7210 20240617 -67.34 2020 20250409 16.58 2620 -10.11 20250106 2020 16.58 20250409 7210 -67.34 20240617 2020 16.58 20250409 0.74 Y 029480 500 275 억 874883 N N 6702 N 00 N
11 20250411 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 170 2 7.80 810092528 353978 195.02 2125 2395 2120 2830 1530 2180 2288.54 1.59 0 49083 2293 2236 2183 2126 2073 2210 2100 275 650 500 1560 5 1 55028621 1293 1.13 0.55 12 0.64 2076.00 4243.00 7210 20240617 -67.41 2020 20250409 16.34 2620 -10.31 20250106 2020 16.34 20250409 7210 -67.41 20240617 2020 16.34 20250409 0.74 Y 029480 500 275 억 874883 N N 2937 N 00 N
12 20250411 140352 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 185 2 8.49 783457573 342602 188.75 2125 2395 2120 2830 1530 2180 2286.79 1.59 0 41936 2293 2236 2183 2126 2073 2210 2100 275 650 500 1560 5 1 55028621 1301 1.14 0.56 12 0.62 2076.00 4243.00 7210 20240617 -67.20 2020 20250409 17.08 2620 -9.73 20250106 2020 17.08 20250409 7210 -67.20 20240617 2020 17.08 20250409 0.74 Y 029480 500 275 억 874883 N N 2937 N 00 N