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
039560/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
20250414,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-5,5,-0.20,93825240,36457,55.27,2580,2605,2550,3325,1795,2560,2573.59,4.09,0,-9980,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1012,-4.06,0.37,12,0.09,-630.00,6864.00,4400,20241115,-41.93,2360,20250409,8.26,4190,-39.02,20250213,2360,8.26,20250409,4400,-41.93,20241115,2360,8.26,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,4,N,00,N
20250414,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2570,10,2,0.39,88127985,34232,51.89,2580,2605,2550,3325,1795,2560,2574.43,4.09,0,-8754,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1018,-4.08,0.37,12,0.09,-630.00,6864.00,4400,20241115,-41.59,2360,20250409,8.90,4190,-38.66,20250213,2360,8.90,20250409,4400,-41.59,20241115,2360,8.90,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,15,2,0.59,75641145,29368,44.52,2580,2605,2550,3325,1795,2560,2575.63,4.09,0,-4767,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1020,-4.09,0.38,12,0.07,-630.00,6864.00,4400,20241115,-41.48,2360,20250409,9.11,4190,-38.54,20250213,2360,9.11,20250409,4400,-41.48,20241115,2360,9.11,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,15,2,0.59,67623810,26247,39.79,2580,2605,2550,3325,1795,2560,2576.44,4.09,0,-3294,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1020,-4.09,0.38,12,0.07,-630.00,6864.00,4400,20241115,-41.48,2360,20250409,9.11,4190,-38.54,20250213,2360,9.11,20250409,4400,-41.48,20241115,2360,9.11,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,35,2,1.37,57951055,22500,34.11,2580,2605,2550,3325,1795,2560,2575.60,4.09,0,-4124,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1028,-4.12,0.38,12,0.06,-630.00,6864.00,4400,20241115,-41.02,2360,20250409,9.96,4190,-38.07,20250213,2360,9.96,20250409,4400,-41.02,20241115,2360,9.96,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,30,2,1.17,55756960,21653,32.82,2580,2605,2550,3325,1795,2560,2575.02,4.09,0,-4085,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1026,-4.11,0.38,12,0.05,-630.00,6864.00,4400,20241115,-41.14,2360,20250409,9.75,4190,-38.19,20250213,2360,9.75,20250409,4400,-41.14,20241115,2360,9.75,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,25,2,0.98,46073580,17919,27.16,2580,2590,2550,3325,1795,2560,2571.21,4.09,0,-4418,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1024,-4.10,0.38,12,0.05,-630.00,6864.00,4400,20241115,-41.25,2360,20250409,9.53,4190,-38.31,20250213,2360,9.53,20250409,4400,-41.25,20241115,2360,9.53,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250414,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-5,5,-0.20,10500295,4087,6.20,2580,2590,2550,3325,1795,2560,2569.19,4.09,0,-3191,2626,2592,2536,2502,2446,2610,2520,210,765,500,1840,5,1,39613981,1012,-4.06,0.37,12,0.01,-630.00,6864.00,4400,20241115,-41.93,2360,20250409,8.26,4190,-39.02,20250213,2360,8.26,20250409,4400,-41.93,20241115,2360,8.26,20250409,1.97,Y,039560,500,210 억,,1619817,N,N,3484,N,00,N
20250411,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,20,2,0.79,167905305,65965,65.81,2480,2570,2480,3300,1780,2540,2545.37,4.11,0,-6871,2610,2575,2525,2490,2440,2592,2507,210,760,500,1820,5,1,39613981,1014,-4.06,0.37,12,0.17,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.97,Y,039560,500,210 억,,1626647,N,N,3484,N,00,N
20250411,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,10,2,0.39,148459005,58353,58.22,2480,2570,2480,3300,1780,2540,2544.15,4.11,0,-4719,2610,2575,2525,2490,2440,2592,2507,210,760,500,1820,5,1,39613981,1010,-4.05,0.37,12,0.15,-630.00,6864.00,4400,20241115,-42.05,2360,20250409,8.05,4190,-39.14,20250213,2360,8.05,20250409,4400,-42.05,20241115,2360,8.05,20250409,1.97,Y,039560,500,210 억,,1626647,N,N,453,N,00,N
20250411,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,10,2,0.39,105322560,41485,41.39,2480,2570,2480,3300,1780,2540,2538.81,4.11,0,4027,2610,2575,2525,2490,2440,2592,2507,210,760,500,1820,5,1,39613981,1010,-4.05,0.37,12,0.10,-630.00,6864.00,4400,20241115,-42.05,2360,20250409,8.05,4190,-39.14,20250213,2360,8.05,20250409,4400,-42.05,20241115,2360,8.05,20250409,1.97,Y,039560,500,210 억,,1626647,N,N,453,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -5 5 -0.20 93825240 36457 55.27 2580 2605 2550 3325 1795 2560 2573.59 4.09 0 -9980 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1012 -4.06 0.37 12 0.09 -630.00 6864.00 4400 20241115 -41.93 2360 20250409 8.26 4190 -39.02 20250213 2360 8.26 20250409 4400 -41.93 20241115 2360 8.26 20250409 1.97 Y 039560 500 210 억 1619817 N N 4 N 00 N
3 20250414 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 2570 10 2 0.39 88127985 34232 51.89 2580 2605 2550 3325 1795 2560 2574.43 4.09 0 -8754 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1018 -4.08 0.37 12 0.09 -630.00 6864.00 4400 20241115 -41.59 2360 20250409 8.90 4190 -38.66 20250213 2360 8.90 20250409 4400 -41.59 20241115 2360 8.90 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
4 20250414 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 15 2 0.59 75641145 29368 44.52 2580 2605 2550 3325 1795 2560 2575.63 4.09 0 -4767 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1020 -4.09 0.38 12 0.07 -630.00 6864.00 4400 20241115 -41.48 2360 20250409 9.11 4190 -38.54 20250213 2360 9.11 20250409 4400 -41.48 20241115 2360 9.11 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
5 20250414 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 15 2 0.59 67623810 26247 39.79 2580 2605 2550 3325 1795 2560 2576.44 4.09 0 -3294 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1020 -4.09 0.38 12 0.07 -630.00 6864.00 4400 20241115 -41.48 2360 20250409 9.11 4190 -38.54 20250213 2360 9.11 20250409 4400 -41.48 20241115 2360 9.11 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
6 20250414 120439 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 35 2 1.37 57951055 22500 34.11 2580 2605 2550 3325 1795 2560 2575.60 4.09 0 -4124 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1028 -4.12 0.38 12 0.06 -630.00 6864.00 4400 20241115 -41.02 2360 20250409 9.96 4190 -38.07 20250213 2360 9.96 20250409 4400 -41.02 20241115 2360 9.96 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
7 20250414 110437 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 30 2 1.17 55756960 21653 32.82 2580 2605 2550 3325 1795 2560 2575.02 4.09 0 -4085 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1026 -4.11 0.38 12 0.05 -630.00 6864.00 4400 20241115 -41.14 2360 20250409 9.75 4190 -38.19 20250213 2360 9.75 20250409 4400 -41.14 20241115 2360 9.75 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
8 20250414 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 25 2 0.98 46073580 17919 27.16 2580 2590 2550 3325 1795 2560 2571.21 4.09 0 -4418 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1024 -4.10 0.38 12 0.05 -630.00 6864.00 4400 20241115 -41.25 2360 20250409 9.53 4190 -38.31 20250213 2360 9.53 20250409 4400 -41.25 20241115 2360 9.53 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
9 20250414 090439 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -5 5 -0.20 10500295 4087 6.20 2580 2590 2550 3325 1795 2560 2569.19 4.09 0 -3191 2626 2592 2536 2502 2446 2610 2520 210 765 500 1840 5 1 39613981 1012 -4.06 0.37 12 0.01 -630.00 6864.00 4400 20241115 -41.93 2360 20250409 8.26 4190 -39.02 20250213 2360 8.26 20250409 4400 -41.93 20241115 2360 8.26 20250409 1.97 Y 039560 500 210 억 1619817 N N 3484 N 00 N
10 20250411 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 20 2 0.79 167905305 65965 65.81 2480 2570 2480 3300 1780 2540 2545.37 4.11 0 -6871 2610 2575 2525 2490 2440 2592 2507 210 760 500 1820 5 1 39613981 1014 -4.06 0.37 12 0.17 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.97 Y 039560 500 210 억 1626647 N N 3484 N 00 N
11 20250411 150437 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 10 2 0.39 148459005 58353 58.22 2480 2570 2480 3300 1780 2540 2544.15 4.11 0 -4719 2610 2575 2525 2490 2440 2592 2507 210 760 500 1820 5 1 39613981 1010 -4.05 0.37 12 0.15 -630.00 6864.00 4400 20241115 -42.05 2360 20250409 8.05 4190 -39.14 20250213 2360 8.05 20250409 4400 -42.05 20241115 2360 8.05 20250409 1.97 Y 039560 500 210 억 1626647 N N 453 N 00 N
12 20250411 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 10 2 0.39 105322560 41485 41.39 2480 2570 2480 3300 1780 2540 2538.81 4.11 0 4027 2610 2575 2525 2490 2440 2592 2507 210 760 500 1820 5 1 39613981 1010 -4.05 0.37 12 0.10 -630.00 6864.00 4400 20241115 -42.05 2360 20250409 8.05 4190 -39.14 20250213 2360 8.05 20250409 4400 -42.05 20241115 2360 8.05 20250409 1.97 Y 039560 500 210 억 1626647 N N 453 N 00 N