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
032540/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
20250414,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,40,2,0.86,50131065,10754,30.52,4640,4700,4640,6050,3265,4660,4661.24,0.58,0,103,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,655,14.11,0.77,12,0.08,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4550,3.30,20250331,6580,-28.57,20240528,4530,3.75,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,45259785,9715,27.57,4640,4685,4640,6050,3265,4660,4658.75,0.58,0,131,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.07,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,5,2,0.11,42991350,9228,26.19,4640,4685,4640,6050,3265,4660,4658.79,0.58,0,122,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,650,14.01,0.76,12,0.07,333.00,6123.00,6580,20240528,-29.10,4530,20241203,2.98,5330,-12.48,20250108,4550,2.53,20250331,6580,-29.10,20240528,4530,2.98,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,28033100,6018,17.08,4640,4685,4640,6050,3265,4660,4658.21,0.58,0,101,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.04,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,25978055,5577,15.83,4640,4685,4640,6050,3265,4660,4658.07,0.58,0,92,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.04,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,24696560,5302,15.05,4640,4685,4640,6050,3265,4660,4657.97,0.58,0,88,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.04,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,12830400,2755,7.82,4640,4685,4640,6050,3265,4660,4657.13,0.58,0,86,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.02,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250414,090401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,988340,213,0.60,4640,4660,4640,6050,3265,4660,4640.09,0.58,0,0,4720,4690,4645,4615,4570,4705,4630,70,1390,500,3350,5,1,13931609,649,13.99,0.76,12,0.00,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.79,Y,032540,500,69 억,,81417,N,N,0,N,00,N
20250411,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,30,2,0.65,162995035,35205,338.71,4600,4675,4600,6010,3245,4630,4629.84,0.58,0,393,4700,4665,4640,4605,4580,4652,4592,70,1380,500,3330,5,1,13931609,649,13.99,0.76,12,0.25,333.00,6123.00,6580,20240528,-29.18,4530,20241203,2.87,5330,-12.57,20250108,4550,2.42,20250331,6580,-29.18,20240528,4530,2.87,20241203,1.85,Y,032540,500,69 억,,81024,N,N,0,N,00,N
20250411,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,25,2,0.54,134298520,29012,279.12,4600,4675,4600,6010,3245,4630,4629.07,0.58,0,482,4700,4665,4640,4605,4580,4652,4592,70,1380,500,3330,5,1,13931609,649,13.98,0.76,12,0.21,333.00,6123.00,6580,20240528,-29.26,4530,20241203,2.76,5330,-12.66,20250108,4550,2.31,20250331,6580,-29.26,20240528,4530,2.76,20241203,1.85,Y,032540,500,69 억,,81024,N,N,0,N,00,N
20250411,140400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-5,5,-0.11,107129270,23145,222.68,4600,4675,4600,6010,3245,4630,4628.61,0.58,0,481,4700,4665,4640,4605,4580,4652,4592,70,1380,500,3330,5,1,13931609,644,13.89,0.76,12,0.17,333.00,6123.00,6580,20240528,-29.71,4530,20241203,2.10,5330,-13.23,20250108,4550,1.65,20250331,6580,-29.71,20240528,4530,2.10,20241203,1.85,Y,032540,500,69 억,,81024,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 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 40 2 0.86 50131065 10754 30.52 4640 4700 4640 6050 3265 4660 4661.24 0.58 0 103 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 655 14.11 0.77 12 0.08 333.00 6123.00 6580 20240528 -28.57 4530 20241203 3.75 5330 -11.82 20250108 4550 3.30 20250331 6580 -28.57 20240528 4530 3.75 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
3 20250414 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 45259785 9715 27.57 4640 4685 4640 6050 3265 4660 4658.75 0.58 0 131 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.07 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
4 20250414 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 5 2 0.11 42991350 9228 26.19 4640 4685 4640 6050 3265 4660 4658.79 0.58 0 122 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 650 14.01 0.76 12 0.07 333.00 6123.00 6580 20240528 -29.10 4530 20241203 2.98 5330 -12.48 20250108 4550 2.53 20250331 6580 -29.10 20240528 4530 2.98 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
5 20250414 130401 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 28033100 6018 17.08 4640 4685 4640 6050 3265 4660 4658.21 0.58 0 101 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.04 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
6 20250414 120402 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 25978055 5577 15.83 4640 4685 4640 6050 3265 4660 4658.07 0.58 0 92 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.04 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
7 20250414 110400 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 24696560 5302 15.05 4640 4685 4640 6050 3265 4660 4657.97 0.58 0 88 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.04 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
8 20250414 100401 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 12830400 2755 7.82 4640 4685 4640 6050 3265 4660 4657.13 0.58 0 86 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.02 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
9 20250414 090401 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 0 3 0.00 988340 213 0.60 4640 4660 4640 6050 3265 4660 4640.09 0.58 0 0 4720 4690 4645 4615 4570 4705 4630 70 1390 500 3350 5 1 13931609 649 13.99 0.76 12 0.00 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.79 Y 032540 500 69 억 81417 N N 0 N 00 N
10 20250411 160357 57 100.00 KOSDAQ 전기·전자 N N N N N 4660 30 2 0.65 162995035 35205 338.71 4600 4675 4600 6010 3245 4630 4629.84 0.58 0 393 4700 4665 4640 4605 4580 4652 4592 70 1380 500 3330 5 1 13931609 649 13.99 0.76 12 0.25 333.00 6123.00 6580 20240528 -29.18 4530 20241203 2.87 5330 -12.57 20250108 4550 2.42 20250331 6580 -29.18 20240528 4530 2.87 20241203 1.85 Y 032540 500 69 억 81024 N N 0 N 00 N
11 20250411 150400 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 25 2 0.54 134298520 29012 279.12 4600 4675 4600 6010 3245 4630 4629.07 0.58 0 482 4700 4665 4640 4605 4580 4652 4592 70 1380 500 3330 5 1 13931609 649 13.98 0.76 12 0.21 333.00 6123.00 6580 20240528 -29.26 4530 20241203 2.76 5330 -12.66 20250108 4550 2.31 20250331 6580 -29.26 20240528 4530 2.76 20241203 1.85 Y 032540 500 69 억 81024 N N 0 N 00 N
12 20250411 140400 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -5 5 -0.11 107129270 23145 222.68 4600 4675 4600 6010 3245 4630 4628.61 0.58 0 481 4700 4665 4640 4605 4580 4652 4592 70 1380 500 3330 5 1 13931609 644 13.89 0.76 12 0.17 333.00 6123.00 6580 20240528 -29.71 4530 20241203 2.10 5330 -13.23 20250108 4550 1.65 20250331 6580 -29.71 20240528 4530 2.10 20241203 1.85 Y 032540 500 69 억 81024 N N 0 N 00 N