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
042600/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
20250414,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-20,5,-0.24,81385140,9662,121.18,8580,8580,8170,11020,5940,8480,8423.22,3.30,0,-2718,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1051,-1.95,0.86,12,0.08,-4335.00,9831.00,26200,20240411,-67.71,7650,20250403,10.59,10610,-20.26,20250107,7650,10.59,20250403,22250,-61.98,20240430,7650,10.59,20250403,0.35,Y,042600,500,62 억,,409925,N,N,193,N,00,N
20250414,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-70,5,-0.83,73582420,8739,109.61,8580,8580,8170,11020,5940,8480,8420.00,3.30,0,-2352,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1045,-1.94,0.86,12,0.07,-4335.00,9831.00,26200,20240411,-67.90,7650,20250403,9.93,10610,-20.74,20250107,7650,9.93,20250403,22250,-62.20,20240430,7650,9.93,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,140447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,-40,5,-0.47,66229040,7863,98.62,8580,8580,8170,11020,5940,8480,8422.87,3.30,0,-1902,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1049,-1.95,0.86,12,0.06,-4335.00,9831.00,26200,20240411,-67.79,7650,20250403,10.33,10610,-20.45,20250107,7650,10.33,20250403,22250,-62.07,20240430,7650,10.33,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-70,5,-0.83,56322440,6684,83.83,8580,8580,8170,11020,5940,8480,8426.46,3.30,0,-1470,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1045,-1.94,0.86,12,0.05,-4335.00,9831.00,26200,20240411,-67.90,7650,20250403,9.93,10610,-20.74,20250107,7650,9.93,20250403,22250,-62.20,20240430,7650,9.93,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-110,5,-1.30,49049940,5818,72.97,8580,8580,8170,11020,5940,8480,8430.72,3.30,0,-773,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1040,-1.93,0.85,12,0.05,-4335.00,9831.00,26200,20240411,-68.05,7650,20250403,9.41,10610,-21.11,20250107,7650,9.41,20250403,22250,-62.38,20240430,7650,9.41,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-80,5,-0.94,38613580,4574,57.37,8580,8580,8170,11020,5940,8480,8441.97,3.30,0,-560,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1044,-1.94,0.85,12,0.04,-4335.00,9831.00,26200,20240411,-67.94,7650,20250403,9.80,10610,-20.83,20250107,7650,9.80,20250403,22250,-62.25,20240430,7650,9.80,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,100448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,-60,5,-0.71,26675740,3160,39.63,8580,8580,8170,11020,5940,8480,8441.69,3.30,0,-474,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1046,-1.94,0.86,12,0.03,-4335.00,9831.00,26200,20240411,-67.86,7650,20250403,10.07,10610,-20.64,20250107,7650,10.07,20250403,22250,-62.16,20240430,7650,10.07,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250414,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,70,2,0.83,1257570,147,1.84,8580,8580,8480,11020,5940,8480,8554.90,3.30,0,-46,8713,8596,8373,8256,8033,8655,8315,62,2540,500,5760,10,1,12423574,1062,-1.97,0.87,12,0.00,-4335.00,9831.00,26200,20240411,-67.37,7650,20250403,11.76,10610,-19.42,20250107,7650,11.76,20250403,22250,-61.57,20240430,7650,11.76,20250403,0.35,Y,042600,500,62 억,,409925,N,N,169,N,00,N
20250411,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,110,2,1.31,66709520,7973,115.72,8370,8490,8150,10880,5860,8370,8366.90,3.29,0,638,8543,8456,8283,8196,8023,8500,8240,62,2510,500,5690,10,1,12423574,1054,-1.96,0.86,12,0.06,-4335.00,9831.00,26200,20240411,-67.63,7650,20250403,10.85,10610,-20.08,20250107,7650,10.85,20250403,26200,-67.63,20240411,7650,10.85,20250403,0.36,Y,042600,500,62 억,,409290,N,N,169,N,00,N
20250411,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-60,5,-0.72,55965050,6691,97.11,8370,8490,8150,10880,5860,8370,8364.23,3.29,0,912,8543,8456,8283,8196,8023,8500,8240,62,2510,500,5690,10,1,12423574,1032,-1.92,0.85,12,0.05,-4335.00,9831.00,26200,20240411,-68.28,7650,20250403,8.63,10610,-21.68,20250107,7650,8.63,20250403,26200,-68.28,20240411,7650,8.63,20250403,0.36,Y,042600,500,62 억,,409290,N,N,313,N,00,N
20250411,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-10,5,-0.12,43950450,5251,76.21,8370,8490,8150,10880,5860,8370,8369.92,3.29,0,560,8543,8456,8283,8196,8023,8500,8240,62,2510,500,5690,10,1,12423574,1039,-1.93,0.85,12,0.04,-4335.00,9831.00,26200,20240411,-68.09,7650,20250403,9.28,10610,-21.21,20250107,7650,9.28,20250403,26200,-68.09,20240411,7650,9.28,20250403,0.36,Y,042600,500,62 억,,409290,N,N,313,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 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -20 5 -0.24 81385140 9662 121.18 8580 8580 8170 11020 5940 8480 8423.22 3.30 0 -2718 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1051 -1.95 0.86 12 0.08 -4335.00 9831.00 26200 20240411 -67.71 7650 20250403 10.59 10610 -20.26 20250107 7650 10.59 20250403 22250 -61.98 20240430 7650 10.59 20250403 0.35 Y 042600 500 62 억 409925 N N 193 N 00 N
3 20250414 150448 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 -70 5 -0.83 73582420 8739 109.61 8580 8580 8170 11020 5940 8480 8420.00 3.30 0 -2352 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1045 -1.94 0.86 12 0.07 -4335.00 9831.00 26200 20240411 -67.90 7650 20250403 9.93 10610 -20.74 20250107 7650 9.93 20250403 22250 -62.20 20240430 7650 9.93 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
4 20250414 140447 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 -40 5 -0.47 66229040 7863 98.62 8580 8580 8170 11020 5940 8480 8422.87 3.30 0 -1902 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1049 -1.95 0.86 12 0.06 -4335.00 9831.00 26200 20240411 -67.79 7650 20250403 10.33 10610 -20.45 20250107 7650 10.33 20250403 22250 -62.07 20240430 7650 10.33 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
5 20250414 130447 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 -70 5 -0.83 56322440 6684 83.83 8580 8580 8170 11020 5940 8480 8426.46 3.30 0 -1470 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1045 -1.94 0.86 12 0.05 -4335.00 9831.00 26200 20240411 -67.90 7650 20250403 9.93 10610 -20.74 20250107 7650 9.93 20250403 22250 -62.20 20240430 7650 9.93 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
6 20250414 120449 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 -110 5 -1.30 49049940 5818 72.97 8580 8580 8170 11020 5940 8480 8430.72 3.30 0 -773 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1040 -1.93 0.85 12 0.05 -4335.00 9831.00 26200 20240411 -68.05 7650 20250403 9.41 10610 -21.11 20250107 7650 9.41 20250403 22250 -62.38 20240430 7650 9.41 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
7 20250414 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 -80 5 -0.94 38613580 4574 57.37 8580 8580 8170 11020 5940 8480 8441.97 3.30 0 -560 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1044 -1.94 0.85 12 0.04 -4335.00 9831.00 26200 20240411 -67.94 7650 20250403 9.80 10610 -20.83 20250107 7650 9.80 20250403 22250 -62.25 20240430 7650 9.80 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
8 20250414 100448 57 100.00 KOSDAQ 전기·전자 N N N N N 8420 -60 5 -0.71 26675740 3160 39.63 8580 8580 8170 11020 5940 8480 8441.69 3.30 0 -474 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1046 -1.94 0.86 12 0.03 -4335.00 9831.00 26200 20240411 -67.86 7650 20250403 10.07 10610 -20.64 20250107 7650 10.07 20250403 22250 -62.16 20240430 7650 10.07 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
9 20250414 090448 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 70 2 0.83 1257570 147 1.84 8580 8580 8480 11020 5940 8480 8554.90 3.30 0 -46 8713 8596 8373 8256 8033 8655 8315 62 2540 500 5760 10 1 12423574 1062 -1.97 0.87 12 0.00 -4335.00 9831.00 26200 20240411 -67.37 7650 20250403 11.76 10610 -19.42 20250107 7650 11.76 20250403 22250 -61.57 20240430 7650 11.76 20250403 0.35 Y 042600 500 62 억 409925 N N 169 N 00 N
10 20250411 160443 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 110 2 1.31 66709520 7973 115.72 8370 8490 8150 10880 5860 8370 8366.90 3.29 0 638 8543 8456 8283 8196 8023 8500 8240 62 2510 500 5690 10 1 12423574 1054 -1.96 0.86 12 0.06 -4335.00 9831.00 26200 20240411 -67.63 7650 20250403 10.85 10610 -20.08 20250107 7650 10.85 20250403 26200 -67.63 20240411 7650 10.85 20250403 0.36 Y 042600 500 62 억 409290 N N 169 N 00 N
11 20250411 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 -60 5 -0.72 55965050 6691 97.11 8370 8490 8150 10880 5860 8370 8364.23 3.29 0 912 8543 8456 8283 8196 8023 8500 8240 62 2510 500 5690 10 1 12423574 1032 -1.92 0.85 12 0.05 -4335.00 9831.00 26200 20240411 -68.28 7650 20250403 8.63 10610 -21.68 20250107 7650 8.63 20250403 26200 -68.28 20240411 7650 8.63 20250403 0.36 Y 042600 500 62 억 409290 N N 313 N 00 N
12 20250411 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 8360 -10 5 -0.12 43950450 5251 76.21 8370 8490 8150 10880 5860 8370 8369.92 3.29 0 560 8543 8456 8283 8196 8023 8500 8240 62 2510 500 5690 10 1 12423574 1039 -1.93 0.85 12 0.04 -4335.00 9831.00 26200 20240411 -68.09 7650 20250403 9.28 10610 -21.21 20250107 7650 9.28 20250403 26200 -68.09 20240411 7650 9.28 20250403 0.36 Y 042600 500 62 억 409290 N N 313 N 00 N