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
072950/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
20250414,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,60,2,1.39,102582235,23411,120.71,4325,4410,4315,5620,3030,4325,4381.80,2.75,0,1103,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,353,7.00,0.47,12,0.29,626.00,9338.00,6520,20240403,-32.75,3135,20241209,39.87,4755,-7.78,20250311,3420,28.22,20250103,6060,-27.64,20240513,3135,39.87,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1331,N,00,N
20250414,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,65,2,1.50,101696415,23209,119.66,4325,4410,4315,5620,3030,4325,4381.77,2.75,0,1114,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,354,7.01,0.47,12,0.29,626.00,9338.00,6520,20240403,-32.67,3135,20241209,40.03,4755,-7.68,20250311,3420,28.36,20250103,6060,-27.56,20240513,3135,40.03,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,75,2,1.73,79407965,18148,93.57,4325,4410,4315,5620,3030,4325,4375.58,2.75,0,-942,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,354,7.03,0.47,12,0.23,626.00,9338.00,6520,20240403,-32.52,3135,20241209,40.35,4755,-7.47,20250311,3420,28.65,20250103,6060,-27.39,20240513,3135,40.35,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,70,2,1.62,55453975,12697,65.47,4325,4400,4315,5620,3030,4325,4367.49,2.75,0,-220,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,354,7.02,0.47,12,0.16,626.00,9338.00,6520,20240403,-32.59,3135,20241209,40.19,4755,-7.57,20250311,3420,28.51,20250103,6060,-27.48,20240513,3135,40.19,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-5,5,-0.12,45638575,10447,53.86,4325,4400,4315,5620,3030,4325,4368.58,2.75,0,408,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,348,6.90,0.46,12,0.13,626.00,9338.00,6520,20240403,-33.74,3135,20241209,37.80,4755,-9.15,20250311,3420,26.32,20250103,6060,-28.71,20240513,3135,37.80,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,5,2,0.12,39962325,9134,47.09,4325,4400,4325,5620,3030,4325,4375.12,2.75,0,-668,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,349,6.92,0.46,12,0.11,626.00,9338.00,6520,20240403,-33.59,3135,20241209,38.12,4755,-8.94,20250311,3420,26.61,20250103,6060,-28.55,20240513,3135,38.12,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,30,2,0.69,37397625,8542,44.04,4325,4400,4325,5620,3030,4325,4378.09,2.75,0,-937,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,351,6.96,0.47,12,0.11,626.00,9338.00,6520,20240403,-33.21,3135,20241209,38.92,4755,-8.41,20250311,3420,27.34,20250103,6060,-28.14,20240513,3135,38.92,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250414,090618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,75,2,1.73,14458975,3307,17.05,4325,4400,4325,5620,3030,4325,4372.23,2.75,0,-1696,4505,4415,4300,4210,4095,4460,4255,40,1295,500,2940,5,1,8052610,354,7.03,0.47,12,0.04,626.00,9338.00,6520,20240403,-32.52,3135,20241209,40.35,4755,-7.47,20250311,3420,28.65,20250103,6060,-27.39,20240513,3135,40.35,20241209,0.85,Y,072950,500,40 억,,221545,N,N,1670,N,00,N
20250411,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,90,2,2.13,83144750,19395,125.46,4230,4390,4185,5500,2965,4235,4286.92,2.74,0,646,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,348,6.91,0.46,12,0.24,626.00,9338.00,6520,20240403,-33.67,3135,20241209,37.96,4755,-9.04,20250311,3420,26.46,20250103,6060,-28.63,20240513,3135,37.96,20241209,0.85,Y,072950,500,40 억,,220858,N,N,1670,N,00,N
20250411,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,90,2,2.13,79539930,18561,120.07,4230,4390,4185,5500,2965,4235,4285.33,2.74,0,547,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,348,6.91,0.46,12,0.23,626.00,9338.00,6520,20240403,-33.67,3135,20241209,37.96,4755,-9.04,20250311,3420,26.46,20250103,6060,-28.63,20240513,3135,37.96,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,80,2,1.89,69169655,16161,104.54,4230,4390,4185,5500,2965,4235,4280.04,2.74,0,515,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,347,6.89,0.46,12,0.20,626.00,9338.00,6520,20240403,-33.82,3135,20241209,37.64,4755,-9.25,20250311,3420,26.17,20250103,6060,-28.80,20240513,3135,37.64,20241209,0.85,Y,072950,500,40 억,,220858,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 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 60 2 1.39 102582235 23411 120.71 4325 4410 4315 5620 3030 4325 4381.80 2.75 0 1103 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 353 7.00 0.47 12 0.29 626.00 9338.00 6520 20240403 -32.75 3135 20241209 39.87 4755 -7.78 20250311 3420 28.22 20250103 6060 -27.64 20240513 3135 39.87 20241209 0.85 Y 072950 500 40 억 221545 N N 1331 N 00 N
3 20250414 150618 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 65 2 1.50 101696415 23209 119.66 4325 4410 4315 5620 3030 4325 4381.77 2.75 0 1114 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 354 7.01 0.47 12 0.29 626.00 9338.00 6520 20240403 -32.67 3135 20241209 40.03 4755 -7.68 20250311 3420 28.36 20250103 6060 -27.56 20240513 3135 40.03 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
4 20250414 140617 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 75 2 1.73 79407965 18148 93.57 4325 4410 4315 5620 3030 4325 4375.58 2.75 0 -942 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 354 7.03 0.47 12 0.23 626.00 9338.00 6520 20240403 -32.52 3135 20241209 40.35 4755 -7.47 20250311 3420 28.65 20250103 6060 -27.39 20240513 3135 40.35 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
5 20250414 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 70 2 1.62 55453975 12697 65.47 4325 4400 4315 5620 3030 4325 4367.49 2.75 0 -220 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 354 7.02 0.47 12 0.16 626.00 9338.00 6520 20240403 -32.59 3135 20241209 40.19 4755 -7.57 20250311 3420 28.51 20250103 6060 -27.48 20240513 3135 40.19 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
6 20250414 120618 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 -5 5 -0.12 45638575 10447 53.86 4325 4400 4315 5620 3030 4325 4368.58 2.75 0 408 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 348 6.90 0.46 12 0.13 626.00 9338.00 6520 20240403 -33.74 3135 20241209 37.80 4755 -9.15 20250311 3420 26.32 20250103 6060 -28.71 20240513 3135 37.80 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
7 20250414 110615 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 5 2 0.12 39962325 9134 47.09 4325 4400 4325 5620 3030 4325 4375.12 2.75 0 -668 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 349 6.92 0.46 12 0.11 626.00 9338.00 6520 20240403 -33.59 3135 20241209 38.12 4755 -8.94 20250311 3420 26.61 20250103 6060 -28.55 20240513 3135 38.12 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
8 20250414 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 30 2 0.69 37397625 8542 44.04 4325 4400 4325 5620 3030 4325 4378.09 2.75 0 -937 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 351 6.96 0.47 12 0.11 626.00 9338.00 6520 20240403 -33.21 3135 20241209 38.92 4755 -8.41 20250311 3420 27.34 20250103 6060 -28.14 20240513 3135 38.92 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
9 20250414 090618 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 75 2 1.73 14458975 3307 17.05 4325 4400 4325 5620 3030 4325 4372.23 2.75 0 -1696 4505 4415 4300 4210 4095 4460 4255 40 1295 500 2940 5 1 8052610 354 7.03 0.47 12 0.04 626.00 9338.00 6520 20240403 -32.52 3135 20241209 40.35 4755 -7.47 20250311 3420 28.65 20250103 6060 -27.39 20240513 3135 40.35 20241209 0.85 Y 072950 500 40 억 221545 N N 1670 N 00 N
10 20250411 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 90 2 2.13 83144750 19395 125.46 4230 4390 4185 5500 2965 4235 4286.92 2.74 0 646 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 348 6.91 0.46 12 0.24 626.00 9338.00 6520 20240403 -33.67 3135 20241209 37.96 4755 -9.04 20250311 3420 26.46 20250103 6060 -28.63 20240513 3135 37.96 20241209 0.85 Y 072950 500 40 억 220858 N N 1670 N 00 N
11 20250411 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 90 2 2.13 79539930 18561 120.07 4230 4390 4185 5500 2965 4235 4285.33 2.74 0 547 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 348 6.91 0.46 12 0.23 626.00 9338.00 6520 20240403 -33.67 3135 20241209 37.96 4755 -9.04 20250311 3420 26.46 20250103 6060 -28.63 20240513 3135 37.96 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
12 20250411 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 4315 80 2 1.89 69169655 16161 104.54 4230 4390 4185 5500 2965 4235 4280.04 2.74 0 515 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 347 6.89 0.46 12 0.20 626.00 9338.00 6520 20240403 -33.82 3135 20241209 37.64 4755 -9.25 20250311 3420 26.17 20250103 6060 -28.80 20240513 3135 37.64 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N