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
032960/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
20250414,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,30,2,0.29,60388930,5750,256.35,10470,10670,10370,13650,7350,10500,10502.42,0.46,0,104,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,420,56.01,0.63,12,0.14,188.00,16674.00,13918,20240507,-24.34,9492,20241209,10.94,10850,-2.95,20250403,9730,8.22,20250409,14370,-26.72,20240507,9730,8.22,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,50,2,0.48,59272610,5644,251.63,10470,10670,10370,13650,7350,10500,10501.88,0.46,0,126,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,421,56.12,0.63,12,0.14,188.00,16674.00,13918,20240507,-24.20,9492,20241209,11.15,10850,-2.76,20250403,9730,8.43,20250409,14370,-26.58,20240507,9730,8.43,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,10,2,0.10,28582830,2732,121.80,10470,10570,10370,13650,7350,10500,10462.24,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,419,55.90,0.63,12,0.07,188.00,16674.00,13918,20240507,-24.49,9492,20241209,10.72,10850,-3.13,20250403,9730,8.02,20250409,14370,-26.86,20240507,9730,8.02,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10410,-90,5,-0.86,23945610,2286,101.92,10470,10570,10410,13650,7350,10500,10474.90,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,415,55.37,0.62,12,0.06,188.00,16674.00,13918,20240507,-25.20,9492,20241209,9.67,10850,-4.06,20250403,9730,6.99,20250409,14370,-27.56,20240507,9730,6.99,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,120406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,-60,5,-0.57,18680420,1781,79.40,10470,10570,10420,13650,7350,10500,10488.73,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,416,55.53,0.63,12,0.04,188.00,16674.00,13918,20240507,-24.99,9492,20241209,9.99,10850,-3.78,20250403,9730,7.30,20250409,14370,-27.35,20240507,9730,7.30,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,70,2,0.67,11055760,1053,46.95,10470,10570,10420,13650,7350,10500,10499.30,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,421,56.22,0.63,12,0.03,188.00,16674.00,13918,20240507,-24.06,9492,20241209,11.36,10850,-2.58,20250403,9730,8.63,20250409,14370,-26.44,20240507,9730,8.63,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,100405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,40,2,0.38,10897920,1038,46.28,10470,10540,10420,13650,7350,10500,10498.96,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,420,56.06,0.63,12,0.03,188.00,16674.00,13918,20240507,-24.27,9492,20241209,11.04,10850,-2.86,20250403,9730,8.32,20250409,14370,-26.65,20240507,9730,8.32,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250414,090405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,-80,5,-0.76,114670,11,0.49,10470,10470,10420,13650,7350,10500,10424.55,0.46,0,0,10593,10546,10463,10416,10333,10570,10440,52,3150,500,7350,10,1,3986323,415,55.43,0.62,12,0.00,188.00,16674.00,13918,20240507,-25.13,9492,20241209,9.78,10850,-3.96,20250403,9730,7.09,20250409,14370,-27.49,20240507,9730,7.09,20250409,0.76,Y,032960,500,52 억,,18317,N,N,0,N,00,N
20250411,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-10,5,-0.10,23487350,2243,44.37,10380,10510,10380,13660,7360,10510,10471.40,0.46,0,1,10783,10646,10373,10236,9963,10715,10305,52,3150,500,7350,10,1,3986323,419,55.85,0.63,12,0.06,188.00,16674.00,13918,20240507,-24.56,9492,20241209,10.62,10850,-3.23,20250403,9730,7.91,20250409,14370,-26.93,20240507,9730,7.91,20250409,0.77,Y,032960,500,52 억,,18308,N,N,0,N,00,N
20250411,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10440,-70,5,-0.67,19636720,1874,37.07,10380,10510,10380,13660,7360,10510,10478.51,0.46,0,47,10783,10646,10373,10236,9963,10715,10305,52,3150,500,7350,10,1,3986323,416,55.53,0.63,12,0.05,188.00,16674.00,13918,20240507,-24.99,9492,20241209,9.99,10850,-3.78,20250403,9730,7.30,20250409,14370,-27.35,20240507,9730,7.30,20250409,0.77,Y,032960,500,52 억,,18308,N,N,0,N,00,N
20250411,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10480,-30,5,-0.29,11267460,1075,21.27,10380,10510,10380,13660,7360,10510,10481.36,0.46,0,47,10783,10646,10373,10236,9963,10715,10305,52,3150,500,7350,10,1,3986323,418,55.74,0.63,12,0.03,188.00,16674.00,13918,20240507,-24.70,9492,20241209,10.41,10850,-3.41,20250403,9730,7.71,20250409,14370,-27.07,20240507,9730,7.71,20250409,0.77,Y,032960,500,52 억,,18308,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 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 30 2 0.29 60388930 5750 256.35 10470 10670 10370 13650 7350 10500 10502.42 0.46 0 104 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 420 56.01 0.63 12 0.14 188.00 16674.00 13918 20240507 -24.34 9492 20241209 10.94 10850 -2.95 20250403 9730 8.22 20250409 14370 -26.72 20240507 9730 8.22 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
3 20250414 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 50 2 0.48 59272610 5644 251.63 10470 10670 10370 13650 7350 10500 10501.88 0.46 0 126 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 421 56.12 0.63 12 0.14 188.00 16674.00 13918 20240507 -24.20 9492 20241209 11.15 10850 -2.76 20250403 9730 8.43 20250409 14370 -26.58 20240507 9730 8.43 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
4 20250414 140405 57 100.00 KOSDAQ 전기·전자 N N N N N 10510 10 2 0.10 28582830 2732 121.80 10470 10570 10370 13650 7350 10500 10462.24 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 419 55.90 0.63 12 0.07 188.00 16674.00 13918 20240507 -24.49 9492 20241209 10.72 10850 -3.13 20250403 9730 8.02 20250409 14370 -26.86 20240507 9730 8.02 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
5 20250414 130405 57 100.00 KOSDAQ 전기·전자 N N N N N 10410 -90 5 -0.86 23945610 2286 101.92 10470 10570 10410 13650 7350 10500 10474.90 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 415 55.37 0.62 12 0.06 188.00 16674.00 13918 20240507 -25.20 9492 20241209 9.67 10850 -4.06 20250403 9730 6.99 20250409 14370 -27.56 20240507 9730 6.99 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
6 20250414 120406 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 -60 5 -0.57 18680420 1781 79.40 10470 10570 10420 13650 7350 10500 10488.73 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 416 55.53 0.63 12 0.04 188.00 16674.00 13918 20240507 -24.99 9492 20241209 9.99 10850 -3.78 20250403 9730 7.30 20250409 14370 -27.35 20240507 9730 7.30 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
7 20250414 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 10570 70 2 0.67 11055760 1053 46.95 10470 10570 10420 13650 7350 10500 10499.30 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 421 56.22 0.63 12 0.03 188.00 16674.00 13918 20240507 -24.06 9492 20241209 11.36 10850 -2.58 20250403 9730 8.63 20250409 14370 -26.44 20240507 9730 8.63 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
8 20250414 100405 57 100.00 KOSDAQ 전기·전자 N N N N N 10540 40 2 0.38 10897920 1038 46.28 10470 10540 10420 13650 7350 10500 10498.96 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 420 56.06 0.63 12 0.03 188.00 16674.00 13918 20240507 -24.27 9492 20241209 11.04 10850 -2.86 20250403 9730 8.32 20250409 14370 -26.65 20240507 9730 8.32 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
9 20250414 090405 57 100.00 KOSDAQ 전기·전자 N N N N N 10420 -80 5 -0.76 114670 11 0.49 10470 10470 10420 13650 7350 10500 10424.55 0.46 0 0 10593 10546 10463 10416 10333 10570 10440 52 3150 500 7350 10 1 3986323 415 55.43 0.62 12 0.00 188.00 16674.00 13918 20240507 -25.13 9492 20241209 9.78 10850 -3.96 20250403 9730 7.09 20250409 14370 -27.49 20240507 9730 7.09 20250409 0.76 Y 032960 500 52 억 18317 N N 0 N 00 N
10 20250411 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 10500 -10 5 -0.10 23487350 2243 44.37 10380 10510 10380 13660 7360 10510 10471.40 0.46 0 1 10783 10646 10373 10236 9963 10715 10305 52 3150 500 7350 10 1 3986323 419 55.85 0.63 12 0.06 188.00 16674.00 13918 20240507 -24.56 9492 20241209 10.62 10850 -3.23 20250403 9730 7.91 20250409 14370 -26.93 20240507 9730 7.91 20250409 0.77 Y 032960 500 52 억 18308 N N 0 N 00 N
11 20250411 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 10440 -70 5 -0.67 19636720 1874 37.07 10380 10510 10380 13660 7360 10510 10478.51 0.46 0 47 10783 10646 10373 10236 9963 10715 10305 52 3150 500 7350 10 1 3986323 416 55.53 0.63 12 0.05 188.00 16674.00 13918 20240507 -24.99 9492 20241209 9.99 10850 -3.78 20250403 9730 7.30 20250409 14370 -27.35 20240507 9730 7.30 20250409 0.77 Y 032960 500 52 억 18308 N N 0 N 00 N
12 20250411 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 10480 -30 5 -0.29 11267460 1075 21.27 10380 10510 10380 13660 7360 10510 10481.36 0.46 0 47 10783 10646 10373 10236 9963 10715 10305 52 3150 500 7350 10 1 3986323 418 55.74 0.63 12 0.03 188.00 16674.00 13918 20240507 -24.70 9492 20241209 10.41 10850 -3.41 20250403 9730 7.71 20250409 14370 -27.07 20240507 9730 7.71 20250409 0.77 Y 032960 500 52 억 18308 N N 0 N 00 N