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
035460/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
20250414,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,50,2,2.47,286391498,138274,163.42,2030,2110,2000,2630,1420,2025,2071.19,2.22,0,16025,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,302,4.31,0.65,12,0.95,481.00,3206.00,2470,20240402,-15.99,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2445,-15.13,20240507,1600,29.69,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,40,2,1.98,281002873,135674,160.34,2030,2110,2000,2630,1420,2025,2071.16,2.22,0,16119,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,301,4.29,0.64,12,0.93,481.00,3206.00,2470,20240402,-16.40,1600,20241209,29.06,2365,-12.68,20250212,1685,22.55,20250207,2445,-15.54,20240507,1600,29.06,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,40,2,1.98,276871569,133681,157.99,2030,2110,2000,2630,1420,2025,2071.14,2.22,0,15832,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,301,4.29,0.64,12,0.92,481.00,3206.00,2470,20240402,-16.40,1600,20241209,29.06,2365,-12.68,20250212,1685,22.55,20250207,2445,-15.54,20240507,1600,29.06,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,70,2,3.46,254798509,123033,145.40,2030,2110,2000,2630,1420,2025,2070.98,2.22,0,15940,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,305,4.36,0.65,12,0.84,481.00,3206.00,2470,20240402,-15.18,1600,20241209,30.94,2365,-11.42,20250212,1685,24.33,20250207,2445,-14.31,20240507,1600,30.94,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,45,2,2.22,220106579,106339,125.67,2030,2110,2000,2630,1420,2025,2069.86,2.22,0,17685,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,302,4.30,0.65,12,0.73,481.00,3206.00,2470,20240402,-16.19,1600,20241209,29.37,2365,-12.47,20250212,1685,22.85,20250207,2445,-15.34,20240507,1600,29.37,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,50,2,2.47,177101251,85499,101.04,2030,2110,2000,2630,1420,2025,2071.38,2.22,0,9561,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,302,4.31,0.65,12,0.59,481.00,3206.00,2470,20240402,-15.99,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2445,-15.13,20240507,1600,29.69,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,45,2,2.22,146995857,70907,83.80,2030,2110,2000,2630,1420,2025,2073.08,2.22,0,6591,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,302,4.30,0.65,12,0.49,481.00,3206.00,2470,20240402,-16.19,1600,20241209,29.37,2365,-12.47,20250212,1685,22.85,20250207,2445,-15.34,20240507,1600,29.37,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250414,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,0,3,0.00,6848340,3397,4.01,2030,2030,2000,2630,1420,2025,2016.00,2.22,0,0,2078,2051,2008,1981,1938,2065,1995,73,605,500,1450,5,1,14577340,295,4.21,0.63,12,0.02,481.00,3206.00,2470,20240402,-18.02,1600,20241209,26.56,2365,-14.38,20250212,1685,20.18,20250207,2445,-17.18,20240507,1600,26.56,20241209,0.00,Y,035460,500,72 억,,323993,N,N,0,N,00,N
20250411,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,0,3,0.00,170483340,84615,67.59,1971,2035,1965,2630,1420,2025,2014.81,2.18,0,6721,2069,2046,2022,1999,1975,2035,1988,73,605,500,1450,5,1,14577340,295,4.21,0.63,12,0.58,481.00,3206.00,2470,20240402,-18.02,1600,20241209,26.56,2365,-14.38,20250212,1685,20.18,20250207,2445,-17.18,20240507,1600,26.56,20241209,0.01,Y,035460,500,72 억,,317190,N,N,0,N,00,N
20250411,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-10,5,-0.49,160230185,79527,63.52,1971,2035,1965,2630,1420,2025,2014.79,2.18,0,6139,2069,2046,2022,1999,1975,2035,1988,73,605,500,1450,5,1,14577340,294,4.19,0.63,12,0.55,481.00,3206.00,2470,20240402,-18.42,1600,20241209,25.94,2365,-14.80,20250212,1685,19.58,20250207,2445,-17.59,20240507,1600,25.94,20241209,0.01,Y,035460,500,72 억,,317190,N,N,0,N,00,N
20250411,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-15,5,-0.74,113888265,56461,45.10,1971,2035,1965,2630,1420,2025,2017.11,2.18,0,5062,2069,2046,2022,1999,1975,2035,1988,73,605,500,1450,5,1,14577340,293,4.18,0.63,12,0.39,481.00,3206.00,2470,20240402,-18.62,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2445,-17.79,20240507,1600,25.62,20241209,0.01,Y,035460,500,72 억,,317190,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 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 2075 50 2 2.47 286391498 138274 163.42 2030 2110 2000 2630 1420 2025 2071.19 2.22 0 16025 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 302 4.31 0.65 12 0.95 481.00 3206.00 2470 20240402 -15.99 1600 20241209 29.69 2365 -12.26 20250212 1685 23.15 20250207 2445 -15.13 20240507 1600 29.69 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
3 20250414 150417 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 40 2 1.98 281002873 135674 160.34 2030 2110 2000 2630 1420 2025 2071.16 2.22 0 16119 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 301 4.29 0.64 12 0.93 481.00 3206.00 2470 20240402 -16.40 1600 20241209 29.06 2365 -12.68 20250212 1685 22.55 20250207 2445 -15.54 20240507 1600 29.06 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
4 20250414 140416 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 40 2 1.98 276871569 133681 157.99 2030 2110 2000 2630 1420 2025 2071.14 2.22 0 15832 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 301 4.29 0.64 12 0.92 481.00 3206.00 2470 20240402 -16.40 1600 20241209 29.06 2365 -12.68 20250212 1685 22.55 20250207 2445 -15.54 20240507 1600 29.06 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
5 20250414 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 70 2 3.46 254798509 123033 145.40 2030 2110 2000 2630 1420 2025 2070.98 2.22 0 15940 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 305 4.36 0.65 12 0.84 481.00 3206.00 2470 20240402 -15.18 1600 20241209 30.94 2365 -11.42 20250212 1685 24.33 20250207 2445 -14.31 20240507 1600 30.94 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
6 20250414 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 45 2 2.22 220106579 106339 125.67 2030 2110 2000 2630 1420 2025 2069.86 2.22 0 17685 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 302 4.30 0.65 12 0.73 481.00 3206.00 2470 20240402 -16.19 1600 20241209 29.37 2365 -12.47 20250212 1685 22.85 20250207 2445 -15.34 20240507 1600 29.37 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
7 20250414 110415 57 100.00 KOSDAQ 전기·전자 N N N N N 2075 50 2 2.47 177101251 85499 101.04 2030 2110 2000 2630 1420 2025 2071.38 2.22 0 9561 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 302 4.31 0.65 12 0.59 481.00 3206.00 2470 20240402 -15.99 1600 20241209 29.69 2365 -12.26 20250212 1685 23.15 20250207 2445 -15.13 20240507 1600 29.69 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
8 20250414 100417 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 45 2 2.22 146995857 70907 83.80 2030 2110 2000 2630 1420 2025 2073.08 2.22 0 6591 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 302 4.30 0.65 12 0.49 481.00 3206.00 2470 20240402 -16.19 1600 20241209 29.37 2365 -12.47 20250212 1685 22.85 20250207 2445 -15.34 20240507 1600 29.37 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
9 20250414 090417 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 0 3 0.00 6848340 3397 4.01 2030 2030 2000 2630 1420 2025 2016.00 2.22 0 0 2078 2051 2008 1981 1938 2065 1995 73 605 500 1450 5 1 14577340 295 4.21 0.63 12 0.02 481.00 3206.00 2470 20240402 -18.02 1600 20241209 26.56 2365 -14.38 20250212 1685 20.18 20250207 2445 -17.18 20240507 1600 26.56 20241209 0.00 Y 035460 500 72 억 323993 N N 0 N 00 N
10 20250411 160413 57 100.00 KOSDAQ 전기·전자 N N N N N 2025 0 3 0.00 170483340 84615 67.59 1971 2035 1965 2630 1420 2025 2014.81 2.18 0 6721 2069 2046 2022 1999 1975 2035 1988 73 605 500 1450 5 1 14577340 295 4.21 0.63 12 0.58 481.00 3206.00 2470 20240402 -18.02 1600 20241209 26.56 2365 -14.38 20250212 1685 20.18 20250207 2445 -17.18 20240507 1600 26.56 20241209 0.01 Y 035460 500 72 억 317190 N N 0 N 00 N
11 20250411 150416 57 100.00 KOSDAQ 전기·전자 N N N N N 2015 -10 5 -0.49 160230185 79527 63.52 1971 2035 1965 2630 1420 2025 2014.79 2.18 0 6139 2069 2046 2022 1999 1975 2035 1988 73 605 500 1450 5 1 14577340 294 4.19 0.63 12 0.55 481.00 3206.00 2470 20240402 -18.42 1600 20241209 25.94 2365 -14.80 20250212 1685 19.58 20250207 2445 -17.59 20240507 1600 25.94 20241209 0.01 Y 035460 500 72 억 317190 N N 0 N 00 N
12 20250411 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -15 5 -0.74 113888265 56461 45.10 1971 2035 1965 2630 1420 2025 2017.11 2.18 0 5062 2069 2046 2022 1999 1975 2035 1988 73 605 500 1450 5 1 14577340 293 4.18 0.63 12 0.39 481.00 3206.00 2470 20240402 -18.62 1600 20241209 25.62 2365 -15.01 20250212 1685 19.29 20250207 2445 -17.79 20240507 1600 25.62 20241209 0.01 Y 035460 500 72 억 317190 N N 0 N 00 N