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
038060/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
20250414,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,852,7,2,0.83,75707666,88681,131.66,845,882,836,1098,592,845,853.71,4.54,0,3390,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,410,4.63,0.37,12,0.18,184.00,2317.00,1550,20241118,-45.03,767,20250410,11.08,1165,-26.87,20250107,767,11.08,20250410,1550,-45.03,20241118,767,11.08,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,849,4,2,0.47,74447099,87201,129.46,845,882,836,1098,592,845,853.74,4.54,0,3572,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,408,4.61,0.37,12,0.18,184.00,2317.00,1550,20241118,-45.23,767,20250410,10.69,1165,-27.12,20250107,767,10.69,20250410,1550,-45.23,20241118,767,10.69,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,863,18,2,2.13,69538087,81470,120.95,845,882,836,1098,592,845,853.54,4.54,0,3039,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,415,4.69,0.37,12,0.17,184.00,2317.00,1550,20241118,-44.32,767,20250410,12.52,1165,-25.92,20250107,767,12.52,20250410,1550,-44.32,20241118,767,12.52,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,856,11,2,1.30,65344955,76605,113.73,845,882,836,1098,592,845,853.01,4.54,0,4242,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,412,4.65,0.37,12,0.16,184.00,2317.00,1550,20241118,-44.77,767,20250410,11.60,1165,-26.52,20250107,767,11.60,20250410,1550,-44.77,20241118,767,11.60,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,17,2,2.01,44556963,52386,77.77,845,882,836,1098,592,845,850.55,4.54,0,1481,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,415,4.68,0.37,12,0.11,184.00,2317.00,1550,20241118,-44.39,767,20250410,12.39,1165,-26.01,20250107,767,12.39,20250410,1550,-44.39,20241118,767,12.39,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,848,3,2,0.36,21537359,25606,38.01,845,848,836,1098,592,845,841.11,4.54,0,-172,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,408,4.61,0.37,12,0.05,184.00,2317.00,1550,20241118,-45.29,767,20250410,10.56,1165,-27.21,20250107,767,10.56,20250410,1550,-45.29,20241118,767,10.56,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,844,-1,5,-0.12,10671680,12668,18.81,845,848,839,1098,592,845,842.41,4.54,0,-433,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,406,4.59,0.36,12,0.03,184.00,2317.00,1550,20241118,-45.55,767,20250410,10.04,1165,-27.55,20250107,767,10.04,20250410,1550,-45.55,20241118,767,10.04,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250414,090431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,0,3,0.00,3608214,4270,6.34,845,848,845,1098,592,845,845.01,4.54,0,-156,873,859,831,817,789,866,824,241,253,500,570,1,1,48103069,406,4.59,0.36,12,0.01,184.00,2317.00,1550,20241118,-45.48,767,20250410,10.17,1165,-27.47,20250107,767,10.17,20250410,1550,-45.48,20241118,767,10.17,20250410,0.30,Y,038060,500,240 억,,2183667,N,N,0,N,00,N
20250411,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,18,2,2.18,55525061,67356,92.12,828,845,803,1075,579,827,824.35,4.53,0,2175,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,406,4.59,0.36,12,0.14,184.00,2317.00,1550,20241118,-45.48,767,20250410,10.17,1165,-27.47,20250107,767,10.17,20250410,1550,-45.48,20241118,767,10.17,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,18,2,2.18,54283756,65887,90.11,828,845,803,1075,579,827,823.89,4.53,0,2193,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,406,4.59,0.36,12,0.14,184.00,2317.00,1550,20241118,-45.48,767,20250410,10.17,1165,-27.47,20250107,767,10.17,20250410,1550,-45.48,20241118,767,10.17,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,835,8,2,0.97,44786293,54498,74.53,828,836,803,1075,579,827,821.80,4.53,0,2052,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,402,4.54,0.36,12,0.11,184.00,2317.00,1550,20241118,-46.13,767,20250410,8.87,1165,-28.33,20250107,767,8.87,20250410,1550,-46.13,20241118,767,8.87,20250410,0.30,Y,038060,500,240 억,,2181361,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 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 852 7 2 0.83 75707666 88681 131.66 845 882 836 1098 592 845 853.71 4.54 0 3390 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 410 4.63 0.37 12 0.18 184.00 2317.00 1550 20241118 -45.03 767 20250410 11.08 1165 -26.87 20250107 767 11.08 20250410 1550 -45.03 20241118 767 11.08 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
3 20250414 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 849 4 2 0.47 74447099 87201 129.46 845 882 836 1098 592 845 853.74 4.54 0 3572 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 408 4.61 0.37 12 0.18 184.00 2317.00 1550 20241118 -45.23 767 20250410 10.69 1165 -27.12 20250107 767 10.69 20250410 1550 -45.23 20241118 767 10.69 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
4 20250414 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 863 18 2 2.13 69538087 81470 120.95 845 882 836 1098 592 845 853.54 4.54 0 3039 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 415 4.69 0.37 12 0.17 184.00 2317.00 1550 20241118 -44.32 767 20250410 12.52 1165 -25.92 20250107 767 12.52 20250410 1550 -44.32 20241118 767 12.52 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
5 20250414 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 856 11 2 1.30 65344955 76605 113.73 845 882 836 1098 592 845 853.01 4.54 0 4242 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 412 4.65 0.37 12 0.16 184.00 2317.00 1550 20241118 -44.77 767 20250410 11.60 1165 -26.52 20250107 767 11.60 20250410 1550 -44.77 20241118 767 11.60 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
6 20250414 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 862 17 2 2.01 44556963 52386 77.77 845 882 836 1098 592 845 850.55 4.54 0 1481 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 415 4.68 0.37 12 0.11 184.00 2317.00 1550 20241118 -44.39 767 20250410 12.39 1165 -26.01 20250107 767 12.39 20250410 1550 -44.39 20241118 767 12.39 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
7 20250414 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 848 3 2 0.36 21537359 25606 38.01 845 848 836 1098 592 845 841.11 4.54 0 -172 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 408 4.61 0.37 12 0.05 184.00 2317.00 1550 20241118 -45.29 767 20250410 10.56 1165 -27.21 20250107 767 10.56 20250410 1550 -45.29 20241118 767 10.56 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
8 20250414 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 844 -1 5 -0.12 10671680 12668 18.81 845 848 839 1098 592 845 842.41 4.54 0 -433 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 406 4.59 0.36 12 0.03 184.00 2317.00 1550 20241118 -45.55 767 20250410 10.04 1165 -27.55 20250107 767 10.04 20250410 1550 -45.55 20241118 767 10.04 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
9 20250414 090431 57 100.00 KOSDAQ 전기·전자 N N N N N 845 0 3 0.00 3608214 4270 6.34 845 848 845 1098 592 845 845.01 4.54 0 -156 873 859 831 817 789 866 824 241 253 500 570 1 1 48103069 406 4.59 0.36 12 0.01 184.00 2317.00 1550 20241118 -45.48 767 20250410 10.17 1165 -27.47 20250107 767 10.17 20250410 1550 -45.48 20241118 767 10.17 20250410 0.30 Y 038060 500 240 억 2183667 N N 0 N 00 N
10 20250411 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 845 18 2 2.18 55525061 67356 92.12 828 845 803 1075 579 827 824.35 4.53 0 2175 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 406 4.59 0.36 12 0.14 184.00 2317.00 1550 20241118 -45.48 767 20250410 10.17 1165 -27.47 20250107 767 10.17 20250410 1550 -45.48 20241118 767 10.17 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
11 20250411 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 845 18 2 2.18 54283756 65887 90.11 828 845 803 1075 579 827 823.89 4.53 0 2193 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 406 4.59 0.36 12 0.14 184.00 2317.00 1550 20241118 -45.48 767 20250410 10.17 1165 -27.47 20250107 767 10.17 20250410 1550 -45.48 20241118 767 10.17 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
12 20250411 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 835 8 2 0.97 44786293 54498 74.53 828 836 803 1075 579 827 821.80 4.53 0 2052 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 402 4.54 0.36 12 0.11 184.00 2317.00 1550 20241118 -46.13 767 20250410 8.87 1165 -28.33 20250107 767 8.87 20250410 1550 -46.13 20241118 767 8.87 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N