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
084730/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
20250414,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9860,220,2,2.28,277057500,28431,287.68,9640,9890,9530,12530,6750,9640,9744.91,3.03,0,406,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1095,11.45,0.58,12,0.26,861.00,17127.00,17060,20240403,-42.20,7610,20241210,29.57,11180,-11.81,20250319,8410,17.24,20250203,16240,-39.29,20240508,7610,29.57,20241210,1.73,Y,084730,500,55 억,,336539,N,N,647,N,00,N
20250414,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9810,170,2,1.76,260534740,26746,270.63,9640,9890,9530,12530,6750,9640,9741.07,3.03,0,-211,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1090,11.39,0.57,12,0.24,861.00,17127.00,17060,20240403,-42.50,7610,20241210,28.91,11180,-12.25,20250319,8410,16.65,20250203,16240,-39.59,20240508,7610,28.91,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,180,2,1.87,234687910,24112,243.97,9640,9890,9530,12530,6750,9640,9733.24,3.03,0,-1464,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1091,11.41,0.57,12,0.22,861.00,17127.00,17060,20240403,-42.44,7610,20241210,29.04,11180,-12.16,20250319,8410,16.77,20250203,16240,-39.53,20240508,7610,29.04,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,130642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9830,190,2,1.97,175803700,18127,183.42,9640,9830,9530,12530,6750,9640,9698.44,3.03,0,-627,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1092,11.42,0.57,12,0.16,861.00,17127.00,17060,20240403,-42.38,7610,20241210,29.17,11180,-12.08,20250319,8410,16.88,20250203,16240,-39.47,20240508,7610,29.17,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,130,2,1.35,125701730,13014,131.68,9640,9770,9530,12530,6750,9640,9658.96,3.03,0,-1585,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1085,11.35,0.57,12,0.12,861.00,17127.00,17060,20240403,-42.73,7610,20241210,28.38,11180,-12.61,20250319,8410,16.17,20250203,16240,-39.84,20240508,7610,28.38,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,110640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,0,3,0.00,99989210,10369,104.92,9640,9760,9530,12530,6750,9640,9643.09,3.03,0,-67,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1071,11.20,0.56,12,0.09,861.00,17127.00,17060,20240403,-43.49,7610,20241210,26.68,11180,-13.77,20250319,8410,14.63,20250203,16240,-40.64,20240508,7610,26.68,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,100643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,30,2,0.31,41640730,4303,43.54,9640,9760,9580,12530,6750,9640,9677.14,3.03,0,-1201,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1074,11.23,0.56,12,0.04,861.00,17127.00,17060,20240403,-43.32,7610,20241210,27.07,11180,-13.51,20250319,8410,14.98,20250203,16240,-40.46,20240508,7610,27.07,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250414,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-20,5,-0.21,5300580,550,5.57,9640,9760,9620,12530,6750,9640,9637.42,3.03,0,-460,9893,9766,9543,9416,9193,9830,9480,56,2890,500,6740,10,1,11109424,1069,11.17,0.56,12,0.00,861.00,17127.00,17060,20240403,-43.61,7610,20241210,26.41,11180,-13.95,20250319,8410,14.39,20250203,16240,-40.76,20240508,7610,26.41,20241210,1.73,Y,084730,500,55 억,,336539,N,N,225,N,00,N
20250411,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,140,2,1.47,93622135,9875,28.54,9500,9670,9320,12350,6650,9500,9480.72,3.04,0,-1101,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1071,11.20,0.56,12,0.09,861.00,17127.00,17060,20240403,-43.49,7610,20241210,26.68,11180,-13.77,20250319,8410,14.63,20250203,16240,-40.64,20240508,7610,26.68,20241210,1.72,Y,084730,500,55 억,,337640,N,N,225,N,00,N
20250411,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,50,2,0.53,85686910,9049,26.15,9500,9670,9320,12350,6650,9500,9469.21,3.04,0,-939,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1061,11.09,0.56,12,0.08,861.00,17127.00,17060,20240403,-44.02,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,50,2,0.53,58519710,6207,17.94,9500,9670,9320,12350,6650,9500,9428.02,3.04,0,-990,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1061,11.09,0.56,12,0.06,861.00,17127.00,17060,20240403,-44.02,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,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 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 9860 220 2 2.28 277057500 28431 287.68 9640 9890 9530 12530 6750 9640 9744.91 3.03 0 406 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1095 11.45 0.58 12 0.26 861.00 17127.00 17060 20240403 -42.20 7610 20241210 29.57 11180 -11.81 20250319 8410 17.24 20250203 16240 -39.29 20240508 7610 29.57 20241210 1.73 Y 084730 500 55 억 336539 N N 647 N 00 N
3 20250414 150644 57 100.00 KOSDAQ 전기·전자 N N N N N 9810 170 2 1.76 260534740 26746 270.63 9640 9890 9530 12530 6750 9640 9741.07 3.03 0 -211 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1090 11.39 0.57 12 0.24 861.00 17127.00 17060 20240403 -42.50 7610 20241210 28.91 11180 -12.25 20250319 8410 16.65 20250203 16240 -39.59 20240508 7610 28.91 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
4 20250414 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 180 2 1.87 234687910 24112 243.97 9640 9890 9530 12530 6750 9640 9733.24 3.03 0 -1464 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1091 11.41 0.57 12 0.22 861.00 17127.00 17060 20240403 -42.44 7610 20241210 29.04 11180 -12.16 20250319 8410 16.77 20250203 16240 -39.53 20240508 7610 29.04 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
5 20250414 130642 57 100.00 KOSDAQ 전기·전자 N N N N N 9830 190 2 1.97 175803700 18127 183.42 9640 9830 9530 12530 6750 9640 9698.44 3.03 0 -627 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1092 11.42 0.57 12 0.16 861.00 17127.00 17060 20240403 -42.38 7610 20241210 29.17 11180 -12.08 20250319 8410 16.88 20250203 16240 -39.47 20240508 7610 29.17 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
6 20250414 120644 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 130 2 1.35 125701730 13014 131.68 9640 9770 9530 12530 6750 9640 9658.96 3.03 0 -1585 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1085 11.35 0.57 12 0.12 861.00 17127.00 17060 20240403 -42.73 7610 20241210 28.38 11180 -12.61 20250319 8410 16.17 20250203 16240 -39.84 20240508 7610 28.38 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
7 20250414 110640 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 0 3 0.00 99989210 10369 104.92 9640 9760 9530 12530 6750 9640 9643.09 3.03 0 -67 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1071 11.20 0.56 12 0.09 861.00 17127.00 17060 20240403 -43.49 7610 20241210 26.68 11180 -13.77 20250319 8410 14.63 20250203 16240 -40.64 20240508 7610 26.68 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
8 20250414 100643 57 100.00 KOSDAQ 전기·전자 N N N N N 9670 30 2 0.31 41640730 4303 43.54 9640 9760 9580 12530 6750 9640 9677.14 3.03 0 -1201 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1074 11.23 0.56 12 0.04 861.00 17127.00 17060 20240403 -43.32 7610 20241210 27.07 11180 -13.51 20250319 8410 14.98 20250203 16240 -40.46 20240508 7610 27.07 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
9 20250414 090643 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 -20 5 -0.21 5300580 550 5.57 9640 9760 9620 12530 6750 9640 9637.42 3.03 0 -460 9893 9766 9543 9416 9193 9830 9480 56 2890 500 6740 10 1 11109424 1069 11.17 0.56 12 0.00 861.00 17127.00 17060 20240403 -43.61 7610 20241210 26.41 11180 -13.95 20250319 8410 14.39 20250203 16240 -40.76 20240508 7610 26.41 20241210 1.73 Y 084730 500 55 억 336539 N N 225 N 00 N
10 20250411 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 140 2 1.47 93622135 9875 28.54 9500 9670 9320 12350 6650 9500 9480.72 3.04 0 -1101 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1071 11.20 0.56 12 0.09 861.00 17127.00 17060 20240403 -43.49 7610 20241210 26.68 11180 -13.77 20250319 8410 14.63 20250203 16240 -40.64 20240508 7610 26.68 20241210 1.72 Y 084730 500 55 억 337640 N N 225 N 00 N
11 20250411 150641 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 50 2 0.53 85686910 9049 26.15 9500 9670 9320 12350 6650 9500 9469.21 3.04 0 -939 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1061 11.09 0.56 12 0.08 861.00 17127.00 17060 20240403 -44.02 7610 20241210 25.49 11180 -14.58 20250319 8410 13.56 20250203 16240 -41.19 20240508 7610 25.49 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
12 20250411 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 50 2 0.53 58519710 6207 17.94 9500 9670 9320 12350 6650 9500 9428.02 3.04 0 -990 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1061 11.09 0.56 12 0.06 861.00 17127.00 17060 20240403 -44.02 7610 20241210 25.49 11180 -14.58 20250319 8410 13.56 20250203 16240 -41.19 20240508 7610 25.49 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N