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
032750/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
20250414,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,40,2,0.94,146425534,34258,116.83,4255,4305,4210,5500,2965,4235,4274.20,3.59,0,1389,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,386,4.27,0.36,12,0.38,1002.00,11810.00,5700,20240925,-25.00,3600,20241210,18.75,5640,-24.20,20250313,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.79,Y,032750,500,45 억,,324091,N,N,4031,N,00,N
20250414,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,55,2,1.30,141588780,33128,112.98,4255,4305,4210,5500,2965,4235,4273.99,3.59,0,1369,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,387,4.28,0.36,12,0.37,1002.00,11810.00,5700,20240925,-24.74,3600,20241210,19.17,5640,-23.94,20250313,3910,9.72,20250203,5700,-24.74,20240925,3600,19.17,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,50,2,1.18,104277850,24430,83.31,4255,4295,4210,5500,2965,4235,4268.43,3.59,0,-87,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,387,4.28,0.36,12,0.27,1002.00,11810.00,5700,20240925,-24.82,3600,20241210,19.03,5640,-24.02,20250313,3910,9.59,20250203,5700,-24.82,20240925,3600,19.03,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,45,2,1.06,94521875,22153,75.55,4255,4295,4210,5500,2965,4235,4266.78,3.59,0,-179,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,387,4.27,0.36,12,0.25,1002.00,11810.00,5700,20240925,-24.91,3600,20241210,18.89,5640,-24.11,20250313,3910,9.46,20250203,5700,-24.91,20240925,3600,18.89,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,20,2,0.47,84682730,19852,67.70,4255,4295,4210,5500,2965,4235,4265.70,3.59,0,869,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,384,4.25,0.36,12,0.22,1002.00,11810.00,5700,20240925,-25.35,3600,20241210,18.19,5640,-24.56,20250313,3910,8.82,20250203,5700,-25.35,20240925,3600,18.19,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,15,2,0.35,62765350,14697,50.12,4255,4295,4210,5500,2965,4235,4270.62,3.59,0,-1150,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,384,4.24,0.36,12,0.16,1002.00,11810.00,5700,20240925,-25.44,3600,20241210,18.06,5640,-24.65,20250313,3910,8.70,20250203,5700,-25.44,20240925,3600,18.06,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,15,2,0.35,60733400,14219,48.49,4255,4295,4210,5500,2965,4235,4271.28,3.59,0,-1410,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,384,4.24,0.36,12,0.16,1002.00,11810.00,5700,20240925,-25.44,3600,20241210,18.06,5640,-24.65,20250313,3910,8.70,20250203,5700,-25.44,20240925,3600,18.06,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250414,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,35,2,0.83,4802665,1127,3.84,4255,4270,4245,5500,2965,4235,4261.46,3.59,0,13,4368,4301,4213,4146,4058,4335,4180,45,1265,500,2960,5,1,9031122,386,4.26,0.36,12,0.01,1002.00,11810.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,2.79,Y,032750,500,45 억,,324091,N,N,2798,N,00,N
20250411,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,65,2,1.56,123280209,29319,94.50,4170,4280,4125,5420,2920,4170,4204.79,3.55,0,3753,4243,4206,4153,4116,4063,4225,4135,45,1250,500,2910,5,1,9031122,382,4.23,0.36,12,0.32,1002.00,11810.00,5700,20240925,-25.70,3600,20241210,17.64,5640,-24.91,20250313,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.79,Y,032750,500,45 억,,320191,N,N,2798,N,00,N
20250411,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,70,2,1.68,119492519,28425,91.62,4170,4280,4125,5420,2920,4170,4203.78,3.55,0,3747,4243,4206,4153,4116,4063,4225,4135,45,1250,500,2910,5,1,9031122,383,4.23,0.36,12,0.31,1002.00,11810.00,5700,20240925,-25.61,3600,20241210,17.78,5640,-24.82,20250313,3910,8.44,20250203,5700,-25.61,20240925,3600,17.78,20241210,2.79,Y,032750,500,45 억,,320191,N,N,0,N,00,N
20250411,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,60,2,1.44,99583924,23724,76.46,4170,4280,4125,5420,2920,4170,4197.60,3.55,0,3633,4243,4206,4153,4116,4063,4225,4135,45,1250,500,2910,5,1,9031122,382,4.22,0.36,12,0.26,1002.00,11810.00,5700,20240925,-25.79,3600,20241210,17.50,5640,-25.00,20250313,3910,8.18,20250203,5700,-25.79,20240925,3600,17.50,20241210,2.79,Y,032750,500,45 억,,320191,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 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 40 2 0.94 146425534 34258 116.83 4255 4305 4210 5500 2965 4235 4274.20 3.59 0 1389 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 386 4.27 0.36 12 0.38 1002.00 11810.00 5700 20240925 -25.00 3600 20241210 18.75 5640 -24.20 20250313 3910 9.34 20250203 5700 -25.00 20240925 3600 18.75 20241210 2.79 Y 032750 500 45 억 324091 N N 4031 N 00 N
3 20250414 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 55 2 1.30 141588780 33128 112.98 4255 4305 4210 5500 2965 4235 4273.99 3.59 0 1369 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 387 4.28 0.36 12 0.37 1002.00 11810.00 5700 20240925 -24.74 3600 20241210 19.17 5640 -23.94 20250313 3910 9.72 20250203 5700 -24.74 20240925 3600 19.17 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
4 20250414 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 4285 50 2 1.18 104277850 24430 83.31 4255 4295 4210 5500 2965 4235 4268.43 3.59 0 -87 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 387 4.28 0.36 12 0.27 1002.00 11810.00 5700 20240925 -24.82 3600 20241210 19.03 5640 -24.02 20250313 3910 9.59 20250203 5700 -24.82 20240925 3600 19.03 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
5 20250414 130403 57 100.00 KOSDAQ 전기·전자 N N N N N 4280 45 2 1.06 94521875 22153 75.55 4255 4295 4210 5500 2965 4235 4266.78 3.59 0 -179 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 387 4.27 0.36 12 0.25 1002.00 11810.00 5700 20240925 -24.91 3600 20241210 18.89 5640 -24.11 20250313 3910 9.46 20250203 5700 -24.91 20240925 3600 18.89 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
6 20250414 120403 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 20 2 0.47 84682730 19852 67.70 4255 4295 4210 5500 2965 4235 4265.70 3.59 0 869 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 384 4.25 0.36 12 0.22 1002.00 11810.00 5700 20240925 -25.35 3600 20241210 18.19 5640 -24.56 20250313 3910 8.82 20250203 5700 -25.35 20240925 3600 18.19 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
7 20250414 110401 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 15 2 0.35 62765350 14697 50.12 4255 4295 4210 5500 2965 4235 4270.62 3.59 0 -1150 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 384 4.24 0.36 12 0.16 1002.00 11810.00 5700 20240925 -25.44 3600 20241210 18.06 5640 -24.65 20250313 3910 8.70 20250203 5700 -25.44 20240925 3600 18.06 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
8 20250414 100403 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 15 2 0.35 60733400 14219 48.49 4255 4295 4210 5500 2965 4235 4271.28 3.59 0 -1410 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 384 4.24 0.36 12 0.16 1002.00 11810.00 5700 20240925 -25.44 3600 20241210 18.06 5640 -24.65 20250313 3910 8.70 20250203 5700 -25.44 20240925 3600 18.06 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
9 20250414 090403 57 100.00 KOSDAQ 전기·전자 N N N N N 4270 35 2 0.83 4802665 1127 3.84 4255 4270 4245 5500 2965 4235 4261.46 3.59 0 13 4368 4301 4213 4146 4058 4335 4180 45 1265 500 2960 5 1 9031122 386 4.26 0.36 12 0.01 1002.00 11810.00 5700 20240925 -25.09 3600 20241210 18.61 5640 -24.29 20250313 3910 9.21 20250203 5700 -25.09 20240925 3600 18.61 20241210 2.79 Y 032750 500 45 억 324091 N N 2798 N 00 N
10 20250411 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 65 2 1.56 123280209 29319 94.50 4170 4280 4125 5420 2920 4170 4204.79 3.55 0 3753 4243 4206 4153 4116 4063 4225 4135 45 1250 500 2910 5 1 9031122 382 4.23 0.36 12 0.32 1002.00 11810.00 5700 20240925 -25.70 3600 20241210 17.64 5640 -24.91 20250313 3910 8.31 20250203 5700 -25.70 20240925 3600 17.64 20241210 2.79 Y 032750 500 45 억 320191 N N 2798 N 00 N
11 20250411 150402 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 70 2 1.68 119492519 28425 91.62 4170 4280 4125 5420 2920 4170 4203.78 3.55 0 3747 4243 4206 4153 4116 4063 4225 4135 45 1250 500 2910 5 1 9031122 383 4.23 0.36 12 0.31 1002.00 11810.00 5700 20240925 -25.61 3600 20241210 17.78 5640 -24.82 20250313 3910 8.44 20250203 5700 -25.61 20240925 3600 17.78 20241210 2.79 Y 032750 500 45 억 320191 N N 0 N 00 N
12 20250411 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 60 2 1.44 99583924 23724 76.46 4170 4280 4125 5420 2920 4170 4197.60 3.55 0 3633 4243 4206 4153 4116 4063 4225 4135 45 1250 500 2910 5 1 9031122 382 4.22 0.36 12 0.26 1002.00 11810.00 5700 20240925 -25.79 3600 20241210 17.50 5640 -25.00 20250313 3910 8.18 20250203 5700 -25.79 20240925 3600 17.50 20241210 2.79 Y 032750 500 45 억 320191 N N 0 N 00 N