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
032820/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
20250414,160401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1842,68,2,3.83,4910143921,2710627,75.17,1800,1842,1795,2305,1242,1774,1811.31,3.32,0,-34650,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,3033,-83.73,2.67,12,1.65,-22.00,691.00,3300,20240718,-44.18,1299,20240419,41.80,2370,-22.28,20250218,1453,26.77,20250409,3300,-44.18,20240718,1299,41.80,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,313452,N,00,N
20250414,150404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1823,49,2,2.76,4374517909,2418800,67.08,1800,1825,1795,2305,1242,1774,1808.55,3.32,0,16697,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,3002,-82.86,2.64,12,1.47,-22.00,691.00,3300,20240718,-44.76,1299,20240419,40.34,2370,-23.08,20250218,1453,25.46,20250409,3300,-44.76,20240718,1299,40.34,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,140403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1812,38,2,2.14,3929954402,2174215,60.29,1800,1825,1795,2305,1242,1774,1807.53,3.32,0,-52133,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2984,-82.36,2.62,12,1.32,-22.00,691.00,3300,20240718,-45.09,1299,20240419,39.49,2370,-23.54,20250218,1453,24.71,20250409,3300,-45.09,20240718,1299,39.49,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,130403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1810,36,2,2.03,3569229215,1975162,54.77,1800,1825,1795,2305,1242,1774,1807.06,3.32,0,-82139,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2981,-82.27,2.62,12,1.20,-22.00,691.00,3300,20240718,-45.15,1299,20240419,39.34,2370,-23.63,20250218,1453,24.57,20250409,3300,-45.15,20240718,1299,39.34,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,120404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1812,38,2,2.14,3276840241,1813652,50.29,1800,1825,1795,2305,1242,1774,1806.76,3.32,0,-98851,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2984,-82.36,2.62,12,1.10,-22.00,691.00,3300,20240718,-45.09,1299,20240419,39.49,2370,-23.54,20250218,1453,24.71,20250409,3300,-45.09,20240718,1299,39.49,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,110402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1796,22,2,1.24,2665865670,1474924,40.90,1800,1825,1796,2305,1242,1774,1807.46,3.32,0,-165248,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2958,-81.64,2.60,12,0.90,-22.00,691.00,3300,20240718,-45.58,1299,20240419,38.26,2370,-24.22,20250218,1453,23.61,20250409,3300,-45.58,20240718,1299,38.26,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,100403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1808,34,2,1.92,1680215049,930130,25.79,1800,1825,1797,2305,1242,1774,1806.43,3.32,0,-41031,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2977,-82.18,2.62,12,0.56,-22.00,691.00,3300,20240718,-45.21,1299,20240419,39.18,2370,-23.71,20250218,1453,24.43,20250409,3300,-45.21,20240718,1299,39.18,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250414,090404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1799,25,2,1.41,421860517,233846,6.48,1800,1825,1797,2305,1242,1774,1804.01,3.32,0,-79511,1886,1830,1725,1669,1564,1858,1697,823,531,500,1270,1,1,164677432,2963,-81.77,2.60,12,0.14,-22.00,691.00,3300,20240718,-45.48,1299,20240419,38.49,2370,-24.09,20250218,1453,23.81,20250409,3300,-45.48,20240718,1299,38.49,20240419,3.44,Y,032820,500,823 억,,5473333,N,N,287949,N,00,N
20250411,160400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1774,112,2,6.74,6184850542,3582527,112.89,1650,1781,1620,2160,1164,1662,1726.43,3.19,0,212636,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2921,-80.64,2.57,12,2.18,-22.00,691.00,3300,20240718,-46.24,1299,20240419,36.57,2370,-25.15,20250218,1453,22.09,20250409,3300,-46.24,20240718,1299,36.57,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,287949,N,00,N
20250411,150403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1757,95,2,5.72,5819270860,3376188,106.39,1650,1781,1620,2160,1164,1662,1723.73,3.19,0,164506,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2893,-79.86,2.54,12,2.05,-22.00,691.00,3300,20240718,-46.76,1299,20240419,35.26,2370,-25.86,20250218,1453,20.92,20250409,3300,-46.76,20240718,1299,35.26,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,N,00,N
20250411,140402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1777,115,2,6.92,5075824373,2955040,93.12,1650,1781,1620,2160,1164,1662,1717.79,3.19,0,124752,1696,1679,1645,1628,1594,1687,1636,823,498,500,1190,1,1,164677432,2926,-80.77,2.57,12,1.79,-22.00,691.00,3300,20240718,-46.15,1299,20240419,36.80,2370,-25.02,20250218,1453,22.30,20250409,3300,-46.15,20240718,1299,36.80,20240419,3.53,Y,032820,500,823 억,,5249929,N,N,367482,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 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1842 68 2 3.83 4910143921 2710627 75.17 1800 1842 1795 2305 1242 1774 1811.31 3.32 0 -34650 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 3033 -83.73 2.67 12 1.65 -22.00 691.00 3300 20240718 -44.18 1299 20240419 41.80 2370 -22.28 20250218 1453 26.77 20250409 3300 -44.18 20240718 1299 41.80 20240419 3.44 Y 032820 500 823 억 5473333 N N 313452 N 00 N
3 20250414 150404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1823 49 2 2.76 4374517909 2418800 67.08 1800 1825 1795 2305 1242 1774 1808.55 3.32 0 16697 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 3002 -82.86 2.64 12 1.47 -22.00 691.00 3300 20240718 -44.76 1299 20240419 40.34 2370 -23.08 20250218 1453 25.46 20250409 3300 -44.76 20240718 1299 40.34 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
4 20250414 140403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1812 38 2 2.14 3929954402 2174215 60.29 1800 1825 1795 2305 1242 1774 1807.53 3.32 0 -52133 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2984 -82.36 2.62 12 1.32 -22.00 691.00 3300 20240718 -45.09 1299 20240419 39.49 2370 -23.54 20250218 1453 24.71 20250409 3300 -45.09 20240718 1299 39.49 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
5 20250414 130403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1810 36 2 2.03 3569229215 1975162 54.77 1800 1825 1795 2305 1242 1774 1807.06 3.32 0 -82139 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2981 -82.27 2.62 12 1.20 -22.00 691.00 3300 20240718 -45.15 1299 20240419 39.34 2370 -23.63 20250218 1453 24.57 20250409 3300 -45.15 20240718 1299 39.34 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
6 20250414 120404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1812 38 2 2.14 3276840241 1813652 50.29 1800 1825 1795 2305 1242 1774 1806.76 3.32 0 -98851 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2984 -82.36 2.62 12 1.10 -22.00 691.00 3300 20240718 -45.09 1299 20240419 39.49 2370 -23.54 20250218 1453 24.71 20250409 3300 -45.09 20240718 1299 39.49 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
7 20250414 110402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1796 22 2 1.24 2665865670 1474924 40.90 1800 1825 1796 2305 1242 1774 1807.46 3.32 0 -165248 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2958 -81.64 2.60 12 0.90 -22.00 691.00 3300 20240718 -45.58 1299 20240419 38.26 2370 -24.22 20250218 1453 23.61 20250409 3300 -45.58 20240718 1299 38.26 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
8 20250414 100403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1808 34 2 1.92 1680215049 930130 25.79 1800 1825 1797 2305 1242 1774 1806.43 3.32 0 -41031 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2977 -82.18 2.62 12 0.56 -22.00 691.00 3300 20240718 -45.21 1299 20240419 39.18 2370 -23.71 20250218 1453 24.43 20250409 3300 -45.21 20240718 1299 39.18 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
9 20250414 090404 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1799 25 2 1.41 421860517 233846 6.48 1800 1825 1797 2305 1242 1774 1804.01 3.32 0 -79511 1886 1830 1725 1669 1564 1858 1697 823 531 500 1270 1 1 164677432 2963 -81.77 2.60 12 0.14 -22.00 691.00 3300 20240718 -45.48 1299 20240419 38.49 2370 -24.09 20250218 1453 23.81 20250409 3300 -45.48 20240718 1299 38.49 20240419 3.44 Y 032820 500 823 억 5473333 N N 287949 N 00 N
10 20250411 160400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1774 112 2 6.74 6184850542 3582527 112.89 1650 1781 1620 2160 1164 1662 1726.43 3.19 0 212636 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2921 -80.64 2.57 12 2.18 -22.00 691.00 3300 20240718 -46.24 1299 20240419 36.57 2370 -25.15 20250218 1453 22.09 20250409 3300 -46.24 20240718 1299 36.57 20240419 3.53 Y 032820 500 823 억 5249929 N N 287949 N 00 N
11 20250411 150403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1757 95 2 5.72 5819270860 3376188 106.39 1650 1781 1620 2160 1164 1662 1723.73 3.19 0 164506 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2893 -79.86 2.54 12 2.05 -22.00 691.00 3300 20240718 -46.76 1299 20240419 35.26 2370 -25.86 20250218 1453 20.92 20250409 3300 -46.76 20240718 1299 35.26 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N
12 20250411 140402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1777 115 2 6.92 5075824373 2955040 93.12 1650 1781 1620 2160 1164 1662 1717.79 3.19 0 124752 1696 1679 1645 1628 1594 1687 1636 823 498 500 1190 1 1 164677432 2926 -80.77 2.57 12 1.79 -22.00 691.00 3300 20240718 -46.15 1299 20240419 36.80 2370 -25.02 20250218 1453 22.30 20250409 3300 -46.15 20240718 1299 36.80 20240419 3.53 Y 032820 500 823 억 5249929 N N 367482 N 00 N