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
042110/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
20250414,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,10,2,0.70,221249105,155117,272.12,1427,1438,1421,1852,998,1425,1426.34,52.76,0,8301,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,694,8.25,0.53,12,0.32,174.00,2710.00,1750,20240624,-18.00,1210,20240805,18.60,1471,-2.45,20250224,1349,6.38,20250409,1750,-18.00,20240624,1210,18.60,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,1613,N,00,N
20250414,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,5,2,0.35,197397638,138471,242.92,1427,1438,1421,1852,998,1425,1425.55,52.76,0,9700,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,691,8.22,0.53,12,0.29,174.00,2710.00,1750,20240624,-18.29,1210,20240805,18.18,1471,-2.79,20250224,1349,6.00,20250409,1750,-18.29,20240624,1210,18.18,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,0,3,0.00,134779444,94527,165.83,1427,1438,1421,1852,998,1425,1425.83,52.76,0,7366,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,689,8.19,0.53,12,0.20,174.00,2710.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1349,5.63,20250409,1750,-18.57,20240624,1210,17.77,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,8,2,0.56,124451967,87288,153.13,1427,1438,1421,1852,998,1425,1425.76,52.76,0,7638,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,693,8.24,0.53,12,0.18,174.00,2710.00,1750,20240624,-18.11,1210,20240805,18.43,1471,-2.58,20250224,1349,6.23,20250409,1750,-18.11,20240624,1210,18.43,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,0,3,0.00,96120799,67435,118.30,1427,1438,1421,1852,998,1425,1425.38,52.76,0,7779,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,689,8.19,0.53,12,0.14,174.00,2710.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1349,5.63,20250409,1750,-18.57,20240624,1210,17.77,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,0,3,0.00,44952150,31527,55.31,1427,1438,1421,1852,998,1425,1425.83,52.76,0,6538,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,689,8.19,0.53,12,0.07,174.00,2710.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1349,5.63,20250409,1750,-18.57,20240624,1210,17.77,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,-2,5,-0.14,11187305,7831,13.74,1427,1438,1421,1852,998,1425,1428.59,52.76,0,-39,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,688,8.18,0.53,12,0.02,174.00,2710.00,1750,20240624,-18.69,1210,20240805,17.60,1471,-3.26,20250224,1349,5.49,20250409,1750,-18.69,20240624,1210,17.60,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250414,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,9,2,0.63,2368743,1662,2.92,1427,1438,1422,1852,998,1425,1425.24,52.76,0,0,1451,1438,1417,1404,1383,1444,1410,242,427,500,1050,1,1,48329564,693,8.24,0.53,12,0.00,174.00,2710.00,1750,20240624,-18.06,1210,20240805,18.51,1471,-2.52,20250224,1349,6.30,20250409,1750,-18.06,20240624,1210,18.51,20240805,1.79,Y,042110,500,241 억,,25497505,N,N,653,N,00,N
20250411,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,12,2,0.85,80024966,56779,51.26,1399,1430,1396,1836,990,1413,1409.41,52.76,0,-2604,1449,1431,1402,1384,1355,1440,1393,242,423,500,1040,1,1,48329564,689,8.19,0.53,12,0.12,174.00,2710.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1349,5.63,20250409,1750,-18.57,20240624,1210,17.77,20240805,1.80,Y,042110,500,241 억,,25499986,N,N,653,N,00,N
20250411,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,7,2,0.50,66564509,47309,42.71,1399,1430,1396,1836,990,1413,1407.02,52.76,0,652,1449,1431,1402,1384,1355,1440,1393,242,423,500,1040,1,1,48329564,686,8.16,0.52,12,0.10,174.00,2710.00,1750,20240624,-18.86,1210,20240805,17.36,1471,-3.47,20250224,1349,5.26,20250409,1750,-18.86,20240624,1210,17.36,20240805,1.80,Y,042110,500,241 억,,25499986,N,N,764,N,00,N
20250411,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1413,0,3,0.00,46662235,33313,30.07,1399,1413,1396,1836,990,1413,1400.72,52.76,0,679,1449,1431,1402,1384,1355,1440,1393,242,423,500,1040,1,1,48329564,683,8.12,0.52,12,0.07,174.00,2710.00,1750,20240624,-19.26,1210,20240805,16.78,1471,-3.94,20250224,1349,4.74,20250409,1750,-19.26,20240624,1210,16.78,20240805,1.80,Y,042110,500,241 억,,25499986,N,N,764,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 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 1435 10 2 0.70 221249105 155117 272.12 1427 1438 1421 1852 998 1425 1426.34 52.76 0 8301 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 694 8.25 0.53 12 0.32 174.00 2710.00 1750 20240624 -18.00 1210 20240805 18.60 1471 -2.45 20250224 1349 6.38 20250409 1750 -18.00 20240624 1210 18.60 20240805 1.79 Y 042110 500 241 억 25497505 N N 1613 N 00 N
3 20250414 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 1430 5 2 0.35 197397638 138471 242.92 1427 1438 1421 1852 998 1425 1425.55 52.76 0 9700 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 691 8.22 0.53 12 0.29 174.00 2710.00 1750 20240624 -18.29 1210 20240805 18.18 1471 -2.79 20250224 1349 6.00 20250409 1750 -18.29 20240624 1210 18.18 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
4 20250414 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 1425 0 3 0.00 134779444 94527 165.83 1427 1438 1421 1852 998 1425 1425.83 52.76 0 7366 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 689 8.19 0.53 12 0.20 174.00 2710.00 1750 20240624 -18.57 1210 20240805 17.77 1471 -3.13 20250224 1349 5.63 20250409 1750 -18.57 20240624 1210 17.77 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
5 20250414 130446 57 100.00 KOSDAQ 전기·전자 N N N N N 1433 8 2 0.56 124451967 87288 153.13 1427 1438 1421 1852 998 1425 1425.76 52.76 0 7638 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 693 8.24 0.53 12 0.18 174.00 2710.00 1750 20240624 -18.11 1210 20240805 18.43 1471 -2.58 20250224 1349 6.23 20250409 1750 -18.11 20240624 1210 18.43 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
6 20250414 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 1425 0 3 0.00 96120799 67435 118.30 1427 1438 1421 1852 998 1425 1425.38 52.76 0 7779 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 689 8.19 0.53 12 0.14 174.00 2710.00 1750 20240624 -18.57 1210 20240805 17.77 1471 -3.13 20250224 1349 5.63 20250409 1750 -18.57 20240624 1210 17.77 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
7 20250414 110444 57 100.00 KOSDAQ 전기·전자 N N N N N 1425 0 3 0.00 44952150 31527 55.31 1427 1438 1421 1852 998 1425 1425.83 52.76 0 6538 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 689 8.19 0.53 12 0.07 174.00 2710.00 1750 20240624 -18.57 1210 20240805 17.77 1471 -3.13 20250224 1349 5.63 20250409 1750 -18.57 20240624 1210 17.77 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
8 20250414 100446 57 100.00 KOSDAQ 전기·전자 N N N N N 1423 -2 5 -0.14 11187305 7831 13.74 1427 1438 1421 1852 998 1425 1428.59 52.76 0 -39 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 688 8.18 0.53 12 0.02 174.00 2710.00 1750 20240624 -18.69 1210 20240805 17.60 1471 -3.26 20250224 1349 5.49 20250409 1750 -18.69 20240624 1210 17.60 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
9 20250414 090446 57 100.00 KOSDAQ 전기·전자 N N N N N 1434 9 2 0.63 2368743 1662 2.92 1427 1438 1422 1852 998 1425 1425.24 52.76 0 0 1451 1438 1417 1404 1383 1444 1410 242 427 500 1050 1 1 48329564 693 8.24 0.53 12 0.00 174.00 2710.00 1750 20240624 -18.06 1210 20240805 18.51 1471 -2.52 20250224 1349 6.30 20250409 1750 -18.06 20240624 1210 18.51 20240805 1.79 Y 042110 500 241 억 25497505 N N 653 N 00 N
10 20250411 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 1425 12 2 0.85 80024966 56779 51.26 1399 1430 1396 1836 990 1413 1409.41 52.76 0 -2604 1449 1431 1402 1384 1355 1440 1393 242 423 500 1040 1 1 48329564 689 8.19 0.53 12 0.12 174.00 2710.00 1750 20240624 -18.57 1210 20240805 17.77 1471 -3.13 20250224 1349 5.63 20250409 1750 -18.57 20240624 1210 17.77 20240805 1.80 Y 042110 500 241 억 25499986 N N 653 N 00 N
11 20250411 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 1420 7 2 0.50 66564509 47309 42.71 1399 1430 1396 1836 990 1413 1407.02 52.76 0 652 1449 1431 1402 1384 1355 1440 1393 242 423 500 1040 1 1 48329564 686 8.16 0.52 12 0.10 174.00 2710.00 1750 20240624 -18.86 1210 20240805 17.36 1471 -3.47 20250224 1349 5.26 20250409 1750 -18.86 20240624 1210 17.36 20240805 1.80 Y 042110 500 241 억 25499986 N N 764 N 00 N
12 20250411 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 1413 0 3 0.00 46662235 33313 30.07 1399 1413 1396 1836 990 1413 1400.72 52.76 0 679 1449 1431 1402 1384 1355 1440 1393 242 423 500 1040 1 1 48329564 683 8.12 0.52 12 0.07 174.00 2710.00 1750 20240624 -19.26 1210 20240805 16.78 1471 -3.94 20250224 1349 4.74 20250409 1750 -19.26 20240624 1210 16.78 20240805 1.80 Y 042110 500 241 억 25499986 N N 764 N 00 N