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
032580/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
20250414,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,36,2,3.01,417183114,339984,180.62,1200,1235,1200,1556,838,1197,1227.07,32.99,0,103099,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,409,-18.40,0.86,12,1.03,-67.00,1438.00,1965,20240408,-37.25,1032,20240909,19.48,1938,-36.38,20250203,1110,11.08,20250409,1938,-36.38,20250203,1032,19.48,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29293,N,00,N
20250414,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,33,2,2.76,376895931,307296,163.26,1200,1234,1200,1556,838,1197,1226.49,32.99,0,94404,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,408,-18.36,0.86,12,0.93,-67.00,1438.00,1965,20240408,-37.40,1032,20240909,19.19,1938,-36.53,20250203,1110,10.81,20250409,1938,-36.53,20250203,1032,19.19,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1226,29,2,2.42,317531546,258967,137.58,1200,1234,1200,1556,838,1197,1226.15,32.99,0,77690,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,406,-18.30,0.85,12,0.78,-67.00,1438.00,1965,20240408,-37.61,1032,20240909,18.80,1938,-36.74,20250203,1110,10.45,20250409,1938,-36.74,20250203,1032,18.80,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,30,2,2.51,281757674,229772,122.07,1200,1234,1200,1556,838,1197,1226.25,32.99,0,74178,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,407,-18.31,0.85,12,0.69,-67.00,1438.00,1965,20240408,-37.56,1032,20240909,18.90,1938,-36.69,20250203,1110,10.54,20250409,1938,-36.69,20250203,1032,18.90,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,120402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,30,2,2.51,258089177,210477,111.82,1200,1234,1200,1556,838,1197,1226.21,32.99,0,70693,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,407,-18.31,0.85,12,0.64,-67.00,1438.00,1965,20240408,-37.56,1032,20240909,18.90,1938,-36.69,20250203,1110,10.54,20250409,1938,-36.69,20250203,1032,18.90,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,110400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,30,2,2.51,226483779,184706,98.13,1200,1234,1200,1556,838,1197,1226.19,32.99,0,63957,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,407,-18.31,0.85,12,0.56,-67.00,1438.00,1965,20240408,-37.56,1032,20240909,18.90,1938,-36.69,20250203,1110,10.54,20250409,1938,-36.69,20250203,1032,18.90,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,28,2,2.34,142287073,116293,61.78,1200,1232,1200,1556,838,1197,1223.52,32.99,0,34888,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,406,-18.28,0.85,12,0.35,-67.00,1438.00,1965,20240408,-37.66,1032,20240909,18.70,1938,-36.79,20250203,1110,10.36,20250409,1938,-36.79,20250203,1032,18.70,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250414,090402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1207,10,2,0.84,4745968,3944,2.10,1200,1207,1200,1556,838,1197,1203.34,32.99,0,907,1225,1210,1188,1173,1151,1218,1181,166,359,500,740,1,1,33132064,400,-18.01,0.84,12,0.01,-67.00,1438.00,1965,20240408,-38.58,1032,20240909,16.96,1938,-37.72,20250203,1110,8.74,20250409,1938,-37.72,20250203,1032,16.96,20240909,4.32,Y,032580,500,165 억,,10930719,N,N,29027,N,00,N
20250411,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,25,2,2.13,223356442,188110,85.70,1191,1203,1166,1523,821,1172,1187.37,32.88,0,32771,1205,1188,1164,1147,1123,1197,1156,166,351,500,720,1,1,33132064,397,-17.87,0.83,12,0.57,-67.00,1438.00,1965,20240408,-39.08,1032,20240909,15.99,1938,-38.24,20250203,1110,7.84,20250409,1938,-38.24,20250203,1032,15.99,20240909,4.36,Y,032580,500,165 억,,10893969,N,N,29027,N,00,N
20250411,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1202,30,2,2.56,212277452,178864,81.48,1191,1203,1166,1523,821,1172,1186.81,32.88,0,27146,1205,1188,1164,1147,1123,1197,1156,166,351,500,720,1,1,33132064,398,-17.94,0.84,12,0.54,-67.00,1438.00,1965,20240408,-38.83,1032,20240909,16.47,1938,-37.98,20250203,1110,8.29,20250409,1938,-37.98,20250203,1032,16.47,20240909,4.36,Y,032580,500,165 억,,10893969,N,N,179,N,00,N
20250411,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1189,17,2,1.45,150709071,127379,58.03,1191,1199,1166,1523,821,1172,1183.15,32.88,0,19266,1205,1188,1164,1147,1123,1197,1156,166,351,500,720,1,1,33132064,394,-17.75,0.83,12,0.38,-67.00,1438.00,1965,20240408,-39.49,1032,20240909,15.21,1938,-38.65,20250203,1110,7.12,20250409,1938,-38.65,20250203,1032,15.21,20240909,4.36,Y,032580,500,165 억,,10893969,N,N,179,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 160400 57 100.00 KOSDAQ 전기·전자 N N N N N 1233 36 2 3.01 417183114 339984 180.62 1200 1235 1200 1556 838 1197 1227.07 32.99 0 103099 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 409 -18.40 0.86 12 1.03 -67.00 1438.00 1965 20240408 -37.25 1032 20240909 19.48 1938 -36.38 20250203 1110 11.08 20250409 1938 -36.38 20250203 1032 19.48 20240909 4.32 Y 032580 500 165 억 10930719 N N 29293 N 00 N
3 20250414 150402 57 100.00 KOSDAQ 전기·전자 N N N N N 1230 33 2 2.76 376895931 307296 163.26 1200 1234 1200 1556 838 1197 1226.49 32.99 0 94404 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 408 -18.36 0.86 12 0.93 -67.00 1438.00 1965 20240408 -37.40 1032 20240909 19.19 1938 -36.53 20250203 1110 10.81 20250409 1938 -36.53 20250203 1032 19.19 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
4 20250414 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 1226 29 2 2.42 317531546 258967 137.58 1200 1234 1200 1556 838 1197 1226.15 32.99 0 77690 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 406 -18.30 0.85 12 0.78 -67.00 1438.00 1965 20240408 -37.61 1032 20240909 18.80 1938 -36.74 20250203 1110 10.45 20250409 1938 -36.74 20250203 1032 18.80 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
5 20250414 130401 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 30 2 2.51 281757674 229772 122.07 1200 1234 1200 1556 838 1197 1226.25 32.99 0 74178 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 407 -18.31 0.85 12 0.69 -67.00 1438.00 1965 20240408 -37.56 1032 20240909 18.90 1938 -36.69 20250203 1110 10.54 20250409 1938 -36.69 20250203 1032 18.90 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
6 20250414 120402 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 30 2 2.51 258089177 210477 111.82 1200 1234 1200 1556 838 1197 1226.21 32.99 0 70693 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 407 -18.31 0.85 12 0.64 -67.00 1438.00 1965 20240408 -37.56 1032 20240909 18.90 1938 -36.69 20250203 1110 10.54 20250409 1938 -36.69 20250203 1032 18.90 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
7 20250414 110400 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 30 2 2.51 226483779 184706 98.13 1200 1234 1200 1556 838 1197 1226.19 32.99 0 63957 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 407 -18.31 0.85 12 0.56 -67.00 1438.00 1965 20240408 -37.56 1032 20240909 18.90 1938 -36.69 20250203 1110 10.54 20250409 1938 -36.69 20250203 1032 18.90 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
8 20250414 100401 57 100.00 KOSDAQ 전기·전자 N N N N N 1225 28 2 2.34 142287073 116293 61.78 1200 1232 1200 1556 838 1197 1223.52 32.99 0 34888 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 406 -18.28 0.85 12 0.35 -67.00 1438.00 1965 20240408 -37.66 1032 20240909 18.70 1938 -36.79 20250203 1110 10.36 20250409 1938 -36.79 20250203 1032 18.70 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
9 20250414 090402 57 100.00 KOSDAQ 전기·전자 N N N N N 1207 10 2 0.84 4745968 3944 2.10 1200 1207 1200 1556 838 1197 1203.34 32.99 0 907 1225 1210 1188 1173 1151 1218 1181 166 359 500 740 1 1 33132064 400 -18.01 0.84 12 0.01 -67.00 1438.00 1965 20240408 -38.58 1032 20240909 16.96 1938 -37.72 20250203 1110 8.74 20250409 1938 -37.72 20250203 1032 16.96 20240909 4.32 Y 032580 500 165 억 10930719 N N 29027 N 00 N
10 20250411 160358 57 100.00 KOSDAQ 전기·전자 N N N N N 1197 25 2 2.13 223356442 188110 85.70 1191 1203 1166 1523 821 1172 1187.37 32.88 0 32771 1205 1188 1164 1147 1123 1197 1156 166 351 500 720 1 1 33132064 397 -17.87 0.83 12 0.57 -67.00 1438.00 1965 20240408 -39.08 1032 20240909 15.99 1938 -38.24 20250203 1110 7.84 20250409 1938 -38.24 20250203 1032 15.99 20240909 4.36 Y 032580 500 165 억 10893969 N N 29027 N 00 N
11 20250411 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 1202 30 2 2.56 212277452 178864 81.48 1191 1203 1166 1523 821 1172 1186.81 32.88 0 27146 1205 1188 1164 1147 1123 1197 1156 166 351 500 720 1 1 33132064 398 -17.94 0.84 12 0.54 -67.00 1438.00 1965 20240408 -38.83 1032 20240909 16.47 1938 -37.98 20250203 1110 8.29 20250409 1938 -37.98 20250203 1032 16.47 20240909 4.36 Y 032580 500 165 억 10893969 N N 179 N 00 N
12 20250411 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 1189 17 2 1.45 150709071 127379 58.03 1191 1199 1166 1523 821 1172 1183.15 32.88 0 19266 1205 1188 1164 1147 1123 1197 1156 166 351 500 720 1 1 33132064 394 -17.75 0.83 12 0.38 -67.00 1438.00 1965 20240408 -39.49 1032 20240909 15.21 1938 -38.65 20250203 1110 7.12 20250409 1938 -38.65 20250203 1032 15.21 20240909 4.36 Y 032580 500 165 억 10893969 N N 179 N 00 N