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
080520/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
20250414,160629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,450,2,15.44,1680270834,517222,4358.12,2955,3400,2925,3785,2045,2915,3248.57,1.24,0,2935,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,395,7.22,0.29,12,4.40,466.00,11438.00,4800,20240627,-29.90,2790,20250409,20.61,3400,-1.03,20250414,2790,20.61,20250409,4800,-29.90,20240627,2790,20.61,20250409,0.78,Y,080520,500,58 억,,145436,N,N,46,N,00,N
20250414,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,405,2,13.89,1460724339,451617,3805.33,2955,3400,2925,3785,2045,2915,3234.43,1.24,0,3008,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,390,7.12,0.29,12,3.84,466.00,11438.00,4800,20240627,-30.83,2790,20250409,19.00,3400,-2.35,20250414,2790,19.00,20250409,4800,-30.83,20240627,2790,19.00,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,385,2,13.21,1055413127,329556,2776.85,2955,3375,2925,3785,2045,2915,3202.53,1.24,0,1909,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,388,7.08,0.29,12,2.81,466.00,11438.00,4800,20240627,-31.25,2790,20250409,18.28,3375,-2.22,20250414,2790,18.28,20250409,4800,-31.25,20240627,2790,18.28,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,255,2,8.75,862511295,270362,2278.08,2955,3375,2925,3785,2045,2915,3190.21,1.24,0,1233,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,372,6.80,0.28,12,2.30,466.00,11438.00,4800,20240627,-33.96,2790,20250409,13.62,3375,-6.07,20250414,2790,13.62,20250409,4800,-33.96,20240627,2790,13.62,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,285,2,9.78,830239455,260135,2191.90,2955,3375,2925,3785,2045,2915,3191.57,1.24,0,-389,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,376,6.87,0.28,12,2.21,466.00,11438.00,4800,20240627,-33.33,2790,20250409,14.70,3375,-5.19,20250414,2790,14.70,20250409,4800,-33.33,20240627,2790,14.70,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,110630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,245,2,8.40,734324225,230396,1941.32,2955,3375,2925,3785,2045,2915,3187.23,1.24,0,-135,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,371,6.78,0.28,12,1.96,466.00,11438.00,4800,20240627,-34.17,2790,20250409,13.26,3375,-6.37,20250414,2790,13.26,20250409,4800,-34.17,20240627,2790,13.26,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,290,2,9.95,604296610,189409,1595.96,2955,3375,2925,3785,2045,2915,3190.43,1.24,0,103,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,376,6.88,0.28,12,1.61,466.00,11438.00,4800,20240627,-33.23,2790,20250409,14.87,3375,-5.04,20250414,2790,14.87,20250409,4800,-33.23,20240627,2790,14.87,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250414,090634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,1068380,364,3.07,2955,2955,2935,3785,2045,2915,2935.11,1.24,0,0,2970,2942,2902,2874,2834,2956,2888,59,870,500,2090,5,1,11746609,345,6.30,0.26,12,0.00,466.00,11438.00,4800,20240627,-38.85,2790,20250409,5.20,3260,-9.97,20250221,2790,5.20,20250409,4800,-38.85,20240627,2790,5.20,20250409,0.78,Y,080520,500,58 억,,145436,N,N,0,N,00,N
20250411,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,30,2,1.04,34299092,11868,44.90,2885,2930,2862,3750,2020,2885,2890.05,1.23,0,948,2975,2930,2870,2825,2765,2952,2847,59,865,500,2070,5,1,11746609,342,6.26,0.25,12,0.10,466.00,11438.00,4800,20240627,-39.27,2790,20250409,4.48,3260,-10.58,20250221,2790,4.48,20250409,4800,-39.27,20240627,2790,4.48,20250409,0.83,Y,080520,500,58 억,,144477,N,N,0,N,00,N
20250411,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,25,2,0.87,34278722,11861,44.87,2885,2930,2862,3750,2020,2885,2890.04,1.23,0,950,2975,2930,2870,2825,2765,2952,2847,59,865,500,2070,5,1,11746609,342,6.24,0.25,12,0.10,466.00,11438.00,4800,20240627,-39.38,2790,20250409,4.30,3260,-10.74,20250221,2790,4.30,20250409,4800,-39.38,20240627,2790,4.30,20250409,0.83,Y,080520,500,58 억,,144477,N,N,0,N,00,N
20250411,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,25,2,0.87,30003377,10387,39.29,2885,2930,2862,3750,2020,2885,2888.55,1.23,0,899,2975,2930,2870,2825,2765,2952,2847,59,865,500,2070,5,1,11746609,342,6.24,0.25,12,0.09,466.00,11438.00,4800,20240627,-39.38,2790,20250409,4.30,3260,-10.74,20250221,2790,4.30,20250409,4800,-39.38,20240627,2790,4.30,20250409,0.83,Y,080520,500,58 억,,144477,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 160629 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 450 2 15.44 1680270834 517222 4358.12 2955 3400 2925 3785 2045 2915 3248.57 1.24 0 2935 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 395 7.22 0.29 12 4.40 466.00 11438.00 4800 20240627 -29.90 2790 20250409 20.61 3400 -1.03 20250414 2790 20.61 20250409 4800 -29.90 20240627 2790 20.61 20250409 0.78 Y 080520 500 58 억 145436 N N 46 N 00 N
3 20250414 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 405 2 13.89 1460724339 451617 3805.33 2955 3400 2925 3785 2045 2915 3234.43 1.24 0 3008 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 390 7.12 0.29 12 3.84 466.00 11438.00 4800 20240627 -30.83 2790 20250409 19.00 3400 -2.35 20250414 2790 19.00 20250409 4800 -30.83 20240627 2790 19.00 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
4 20250414 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 385 2 13.21 1055413127 329556 2776.85 2955 3375 2925 3785 2045 2915 3202.53 1.24 0 1909 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 388 7.08 0.29 12 2.81 466.00 11438.00 4800 20240627 -31.25 2790 20250409 18.28 3375 -2.22 20250414 2790 18.28 20250409 4800 -31.25 20240627 2790 18.28 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
5 20250414 130632 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 255 2 8.75 862511295 270362 2278.08 2955 3375 2925 3785 2045 2915 3190.21 1.24 0 1233 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 372 6.80 0.28 12 2.30 466.00 11438.00 4800 20240627 -33.96 2790 20250409 13.62 3375 -6.07 20250414 2790 13.62 20250409 4800 -33.96 20240627 2790 13.62 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
6 20250414 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 285 2 9.78 830239455 260135 2191.90 2955 3375 2925 3785 2045 2915 3191.57 1.24 0 -389 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 376 6.87 0.28 12 2.21 466.00 11438.00 4800 20240627 -33.33 2790 20250409 14.70 3375 -5.19 20250414 2790 14.70 20250409 4800 -33.33 20240627 2790 14.70 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
7 20250414 110630 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 245 2 8.40 734324225 230396 1941.32 2955 3375 2925 3785 2045 2915 3187.23 1.24 0 -135 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 371 6.78 0.28 12 1.96 466.00 11438.00 4800 20240627 -34.17 2790 20250409 13.26 3375 -6.37 20250414 2790 13.26 20250409 4800 -34.17 20240627 2790 13.26 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
8 20250414 100633 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 290 2 9.95 604296610 189409 1595.96 2955 3375 2925 3785 2045 2915 3190.43 1.24 0 103 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 376 6.88 0.28 12 1.61 466.00 11438.00 4800 20240627 -33.23 2790 20250409 14.87 3375 -5.04 20250414 2790 14.87 20250409 4800 -33.23 20240627 2790 14.87 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
9 20250414 090634 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 20 2 0.69 1068380 364 3.07 2955 2955 2935 3785 2045 2915 2935.11 1.24 0 0 2970 2942 2902 2874 2834 2956 2888 59 870 500 2090 5 1 11746609 345 6.30 0.26 12 0.00 466.00 11438.00 4800 20240627 -38.85 2790 20250409 5.20 3260 -9.97 20250221 2790 5.20 20250409 4800 -38.85 20240627 2790 5.20 20250409 0.78 Y 080520 500 58 억 145436 N N 0 N 00 N
10 20250411 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 30 2 1.04 34299092 11868 44.90 2885 2930 2862 3750 2020 2885 2890.05 1.23 0 948 2975 2930 2870 2825 2765 2952 2847 59 865 500 2070 5 1 11746609 342 6.26 0.25 12 0.10 466.00 11438.00 4800 20240627 -39.27 2790 20250409 4.48 3260 -10.58 20250221 2790 4.48 20250409 4800 -39.27 20240627 2790 4.48 20250409 0.83 Y 080520 500 58 억 144477 N N 0 N 00 N
11 20250411 150631 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 25 2 0.87 34278722 11861 44.87 2885 2930 2862 3750 2020 2885 2890.04 1.23 0 950 2975 2930 2870 2825 2765 2952 2847 59 865 500 2070 5 1 11746609 342 6.24 0.25 12 0.10 466.00 11438.00 4800 20240627 -39.38 2790 20250409 4.30 3260 -10.74 20250221 2790 4.30 20250409 4800 -39.38 20240627 2790 4.30 20250409 0.83 Y 080520 500 58 억 144477 N N 0 N 00 N
12 20250411 140630 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 25 2 0.87 30003377 10387 39.29 2885 2930 2862 3750 2020 2885 2888.55 1.23 0 899 2975 2930 2870 2825 2765 2952 2847 59 865 500 2070 5 1 11746609 342 6.24 0.25 12 0.09 466.00 11438.00 4800 20240627 -39.38 2790 20250409 4.30 3260 -10.74 20250221 2790 4.30 20250409 4800 -39.38 20240627 2790 4.30 20250409 0.83 Y 080520 500 58 억 144477 N N 0 N 00 N