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
038460/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
20250414,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,40,2,1.39,134176080,46111,74.92,2890,2950,2885,3740,2020,2880,2909.85,2.90,0,11250,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,764,584.00,0.58,12,0.18,5.00,5063.00,7140,20240520,-59.10,2625,20250409,11.24,3475,-15.97,20250113,2625,11.24,20250409,7140,-59.10,20240520,2625,11.24,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,40,2,1.39,133650480,45931,74.63,2890,2950,2885,3740,2020,2880,2909.81,2.90,0,11178,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,764,584.00,0.58,12,0.18,5.00,5063.00,7140,20240520,-59.10,2625,20250409,11.24,3475,-15.97,20250113,2625,11.24,20250409,7140,-59.10,20240520,2625,11.24,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,50,2,1.74,129434400,44485,72.28,2890,2950,2885,3740,2020,2880,2909.62,2.90,0,10903,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,767,586.00,0.58,12,0.17,5.00,5063.00,7140,20240520,-58.96,2625,20250409,11.62,3475,-15.68,20250113,2625,11.62,20250409,7140,-58.96,20240520,2625,11.62,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,30,2,1.04,85377715,29419,47.80,2890,2930,2885,3740,2020,2880,2902.13,2.90,0,14077,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,761,582.00,0.57,12,0.11,5.00,5063.00,7140,20240520,-59.24,2625,20250409,10.86,3475,-16.26,20250113,2625,10.86,20250409,7140,-59.24,20240520,2625,10.86,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,35,2,1.22,80723580,27812,45.19,2890,2930,2885,3740,2020,2880,2902.47,2.90,0,12993,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,763,583.00,0.58,12,0.11,5.00,5063.00,7140,20240520,-59.17,2625,20250409,11.05,3475,-16.12,20250113,2625,11.05,20250409,7140,-59.17,20240520,2625,11.05,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,20,2,0.69,66546350,22920,37.24,2890,2930,2885,3740,2020,2880,2903.42,2.90,0,10588,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,759,580.00,0.57,12,0.09,5.00,5063.00,7140,20240520,-59.38,2625,20250409,10.48,3475,-16.55,20250113,2625,10.48,20250409,7140,-59.38,20240520,2625,10.48,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,100433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,30,2,1.04,42441555,14608,23.74,2890,2930,2885,3740,2020,2880,2905.36,2.90,0,6198,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,761,582.00,0.57,12,0.06,5.00,5063.00,7140,20240520,-59.24,2625,20250409,10.86,3475,-16.26,20250113,2625,10.86,20250409,7140,-59.24,20240520,2625,10.86,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250414,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,10,2,0.35,1666975,576,0.94,2890,2910,2885,3740,2020,2880,2894.05,2.90,0,-149,3006,2942,2856,2792,2706,2975,2825,131,860,500,1840,5,1,26164438,756,578.00,0.57,12,0.00,5.00,5063.00,7140,20240520,-59.52,2625,20250409,10.10,3475,-16.83,20250113,2625,10.10,20250409,7140,-59.52,20240520,2625,10.10,20250409,4.21,Y,038460,500,130 억,,758705,N,N,1927,N,00,N
20250411,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,35,2,1.23,173707780,61136,58.97,2840,2920,2770,3695,1995,2845,2841.33,2.93,0,13277,2961,2902,2806,2747,2651,2932,2777,131,850,500,1820,5,1,26164438,754,576.00,0.57,12,0.23,5.00,5063.00,7140,20240520,-59.66,2625,20250409,9.71,3475,-17.12,20250113,2625,9.71,20250409,7140,-59.66,20240520,2625,9.71,20250409,4.25,Y,038460,500,130 억,,765582,N,N,1827,N,00,N
20250411,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,35,2,1.23,166403730,58602,56.53,2840,2920,2770,3695,1995,2845,2839.56,2.93,0,13066,2961,2902,2806,2747,2651,2932,2777,131,850,500,1820,5,1,26164438,754,576.00,0.57,12,0.22,5.00,5063.00,7140,20240520,-59.66,2625,20250409,9.71,3475,-17.12,20250113,2625,9.71,20250409,7140,-59.66,20240520,2625,9.71,20250409,4.25,Y,038460,500,130 억,,765582,N,N,426,N,00,N
20250411,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,35,2,1.23,138746560,49058,47.32,2840,2890,2770,3695,1995,2845,2828.21,2.93,0,15817,2961,2902,2806,2747,2651,2932,2777,131,850,500,1820,5,1,26164438,754,576.00,0.57,12,0.19,5.00,5063.00,7140,20240520,-59.66,2625,20250409,9.71,3475,-17.12,20250113,2625,9.71,20250409,7140,-59.66,20240520,2625,9.71,20250409,4.25,Y,038460,500,130 억,,765582,N,N,426,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 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 40 2 1.39 134176080 46111 74.92 2890 2950 2885 3740 2020 2880 2909.85 2.90 0 11250 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 764 584.00 0.58 12 0.18 5.00 5063.00 7140 20240520 -59.10 2625 20250409 11.24 3475 -15.97 20250113 2625 11.24 20250409 7140 -59.10 20240520 2625 11.24 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
3 20250414 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 40 2 1.39 133650480 45931 74.63 2890 2950 2885 3740 2020 2880 2909.81 2.90 0 11178 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 764 584.00 0.58 12 0.18 5.00 5063.00 7140 20240520 -59.10 2625 20250409 11.24 3475 -15.97 20250113 2625 11.24 20250409 7140 -59.10 20240520 2625 11.24 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
4 20250414 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 50 2 1.74 129434400 44485 72.28 2890 2950 2885 3740 2020 2880 2909.62 2.90 0 10903 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 767 586.00 0.58 12 0.17 5.00 5063.00 7140 20240520 -58.96 2625 20250409 11.62 3475 -15.68 20250113 2625 11.62 20250409 7140 -58.96 20240520 2625 11.62 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
5 20250414 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 30 2 1.04 85377715 29419 47.80 2890 2930 2885 3740 2020 2880 2902.13 2.90 0 14077 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 761 582.00 0.57 12 0.11 5.00 5063.00 7140 20240520 -59.24 2625 20250409 10.86 3475 -16.26 20250113 2625 10.86 20250409 7140 -59.24 20240520 2625 10.86 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
6 20250414 120433 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 35 2 1.22 80723580 27812 45.19 2890 2930 2885 3740 2020 2880 2902.47 2.90 0 12993 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 763 583.00 0.58 12 0.11 5.00 5063.00 7140 20240520 -59.17 2625 20250409 11.05 3475 -16.12 20250113 2625 11.05 20250409 7140 -59.17 20240520 2625 11.05 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
7 20250414 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 20 2 0.69 66546350 22920 37.24 2890 2930 2885 3740 2020 2880 2903.42 2.90 0 10588 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 759 580.00 0.57 12 0.09 5.00 5063.00 7140 20240520 -59.38 2625 20250409 10.48 3475 -16.55 20250113 2625 10.48 20250409 7140 -59.38 20240520 2625 10.48 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
8 20250414 100433 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 30 2 1.04 42441555 14608 23.74 2890 2930 2885 3740 2020 2880 2905.36 2.90 0 6198 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 761 582.00 0.57 12 0.06 5.00 5063.00 7140 20240520 -59.24 2625 20250409 10.86 3475 -16.26 20250113 2625 10.86 20250409 7140 -59.24 20240520 2625 10.86 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
9 20250414 090433 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 10 2 0.35 1666975 576 0.94 2890 2910 2885 3740 2020 2880 2894.05 2.90 0 -149 3006 2942 2856 2792 2706 2975 2825 131 860 500 1840 5 1 26164438 756 578.00 0.57 12 0.00 5.00 5063.00 7140 20240520 -59.52 2625 20250409 10.10 3475 -16.83 20250113 2625 10.10 20250409 7140 -59.52 20240520 2625 10.10 20250409 4.21 Y 038460 500 130 억 758705 N N 1927 N 00 N
10 20250411 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 35 2 1.23 173707780 61136 58.97 2840 2920 2770 3695 1995 2845 2841.33 2.93 0 13277 2961 2902 2806 2747 2651 2932 2777 131 850 500 1820 5 1 26164438 754 576.00 0.57 12 0.23 5.00 5063.00 7140 20240520 -59.66 2625 20250409 9.71 3475 -17.12 20250113 2625 9.71 20250409 7140 -59.66 20240520 2625 9.71 20250409 4.25 Y 038460 500 130 억 765582 N N 1827 N 00 N
11 20250411 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 35 2 1.23 166403730 58602 56.53 2840 2920 2770 3695 1995 2845 2839.56 2.93 0 13066 2961 2902 2806 2747 2651 2932 2777 131 850 500 1820 5 1 26164438 754 576.00 0.57 12 0.22 5.00 5063.00 7140 20240520 -59.66 2625 20250409 9.71 3475 -17.12 20250113 2625 9.71 20250409 7140 -59.66 20240520 2625 9.71 20250409 4.25 Y 038460 500 130 억 765582 N N 426 N 00 N
12 20250411 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 35 2 1.23 138746560 49058 47.32 2840 2890 2770 3695 1995 2845 2828.21 2.93 0 15817 2961 2902 2806 2747 2651 2932 2777 131 850 500 1820 5 1 26164438 754 576.00 0.57 12 0.19 5.00 5063.00 7140 20240520 -59.66 2625 20250409 9.71 3475 -17.12 20250113 2625 9.71 20250409 7140 -59.66 20240520 2625 9.71 20250409 4.25 Y 038460 500 130 억 765582 N N 426 N 00 N