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
085670/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
20250414,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,240,2,5.76,738420415,169691,176.31,4300,4430,4180,5420,2920,4170,4351.55,2.99,0,31942,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1078,6.70,1.06,12,0.69,658.00,4153.00,8600,20240402,-48.72,3735,20250409,18.07,6250,-29.44,20250106,3735,18.07,20250409,8400,-47.50,20240510,3735,18.07,20250409,5.16,Y,085670,500,122 억,,731338,N,N,433,N,00,N
20250414,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,230,2,5.52,708656255,162938,169.30,4300,4430,4180,5420,2920,4170,4349.24,2.99,0,32487,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1076,6.69,1.06,12,0.67,658.00,4153.00,8600,20240402,-48.84,3735,20250409,17.80,6250,-29.60,20250106,3735,17.80,20250409,8400,-47.62,20240510,3735,17.80,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,240,2,5.76,678929455,156180,162.27,4300,4430,4180,5420,2920,4170,4347.10,2.99,0,30169,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1078,6.70,1.06,12,0.64,658.00,4153.00,8600,20240402,-48.72,3735,20250409,18.07,6250,-29.44,20250106,3735,18.07,20250409,8400,-47.50,20240510,3735,18.07,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,245,2,5.88,660989220,152106,158.04,4300,4430,4180,5420,2920,4170,4345.58,2.99,0,31609,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1080,6.71,1.06,12,0.62,658.00,4153.00,8600,20240402,-48.66,3735,20250409,18.21,6250,-29.36,20250106,3735,18.21,20250409,8400,-47.44,20240510,3735,18.21,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,205,2,4.92,466243595,107794,112.00,4300,4380,4180,5420,2920,4170,4325.32,2.99,0,17213,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1070,6.65,1.05,12,0.44,658.00,4153.00,8600,20240402,-49.13,3735,20250409,17.14,6250,-30.00,20250106,3735,17.14,20250409,8400,-47.92,20240510,3735,17.14,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,190,2,4.56,410120120,94940,98.64,4300,4380,4180,5420,2920,4170,4319.78,2.99,0,12078,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1066,6.63,1.05,12,0.39,658.00,4153.00,8600,20240402,-49.30,3735,20250409,16.73,6250,-30.24,20250106,3735,16.73,20250409,8400,-48.10,20240510,3735,16.73,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,100644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,180,2,4.32,365714635,84745,88.05,4300,4380,4180,5420,2920,4170,4315.47,2.99,0,15369,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1064,6.61,1.05,12,0.35,658.00,4153.00,8600,20240402,-49.42,3735,20250409,16.47,6250,-30.40,20250106,3735,16.47,20250409,8400,-48.21,20240510,3735,16.47,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250414,090645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,85,2,2.04,81196545,19096,19.84,4300,4320,4180,5420,2920,4170,4252.02,2.99,0,-10456,4303,4236,4103,4036,3903,4270,4070,122,1250,500,3000,5,1,24450761,1040,6.47,1.02,12,0.08,658.00,4153.00,8600,20240402,-50.52,3735,20250409,13.92,6250,-31.92,20250106,3735,13.92,20250409,8400,-49.35,20240510,3735,13.92,20250409,5.16,Y,085670,500,122 억,,731338,N,N,3361,N,00,N
20250411,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,90,2,2.21,393377565,96245,84.68,3970,4170,3970,5300,2860,4080,4087.25,2.82,0,41924,4253,4166,4068,3981,3883,4210,4025,122,1220,500,2930,5,1,24450761,1020,6.34,1.00,12,0.39,658.00,4153.00,8810,20240401,-52.67,3735,20250409,11.65,6250,-33.28,20250106,3735,11.65,20250409,8400,-50.36,20240510,3735,11.65,20250409,5.17,Y,085670,500,122 억,,689202,N,N,3361,N,00,N
20250411,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,75,2,1.84,370510515,90755,79.85,3970,4160,3970,5300,2860,4080,4082.54,2.82,0,41138,4253,4166,4068,3981,3883,4210,4025,122,1220,500,2930,5,1,24450761,1016,6.31,1.00,12,0.37,658.00,4153.00,8810,20240401,-52.84,3735,20250409,11.24,6250,-33.52,20250106,3735,11.24,20250409,8400,-50.54,20240510,3735,11.24,20250409,5.17,Y,085670,500,122 억,,689202,N,N,1688,N,00,N
20250411,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,50,2,1.23,326760755,80202,70.56,3970,4160,3970,5300,2860,4080,4074.22,2.82,0,38675,4253,4166,4068,3981,3883,4210,4025,122,1220,500,2930,5,1,24450761,1010,6.28,0.99,12,0.33,658.00,4153.00,8810,20240401,-53.12,3735,20250409,10.58,6250,-33.92,20250106,3735,10.58,20250409,8400,-50.83,20240510,3735,10.58,20250409,5.17,Y,085670,500,122 억,,689202,N,N,1688,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 160641 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 240 2 5.76 738420415 169691 176.31 4300 4430 4180 5420 2920 4170 4351.55 2.99 0 31942 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1078 6.70 1.06 12 0.69 658.00 4153.00 8600 20240402 -48.72 3735 20250409 18.07 6250 -29.44 20250106 3735 18.07 20250409 8400 -47.50 20240510 3735 18.07 20250409 5.16 Y 085670 500 122 억 731338 N N 433 N 00 N
3 20250414 150646 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 230 2 5.52 708656255 162938 169.30 4300 4430 4180 5420 2920 4170 4349.24 2.99 0 32487 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1076 6.69 1.06 12 0.67 658.00 4153.00 8600 20240402 -48.84 3735 20250409 17.80 6250 -29.60 20250106 3735 17.80 20250409 8400 -47.62 20240510 3735 17.80 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
4 20250414 140644 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 240 2 5.76 678929455 156180 162.27 4300 4430 4180 5420 2920 4170 4347.10 2.99 0 30169 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1078 6.70 1.06 12 0.64 658.00 4153.00 8600 20240402 -48.72 3735 20250409 18.07 6250 -29.44 20250106 3735 18.07 20250409 8400 -47.50 20240510 3735 18.07 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
5 20250414 130644 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 245 2 5.88 660989220 152106 158.04 4300 4430 4180 5420 2920 4170 4345.58 2.99 0 31609 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1080 6.71 1.06 12 0.62 658.00 4153.00 8600 20240402 -48.66 3735 20250409 18.21 6250 -29.36 20250106 3735 18.21 20250409 8400 -47.44 20240510 3735 18.21 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
6 20250414 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 205 2 4.92 466243595 107794 112.00 4300 4380 4180 5420 2920 4170 4325.32 2.99 0 17213 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1070 6.65 1.05 12 0.44 658.00 4153.00 8600 20240402 -49.13 3735 20250409 17.14 6250 -30.00 20250106 3735 17.14 20250409 8400 -47.92 20240510 3735 17.14 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
7 20250414 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 4360 190 2 4.56 410120120 94940 98.64 4300 4380 4180 5420 2920 4170 4319.78 2.99 0 12078 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1066 6.63 1.05 12 0.39 658.00 4153.00 8600 20240402 -49.30 3735 20250409 16.73 6250 -30.24 20250106 3735 16.73 20250409 8400 -48.10 20240510 3735 16.73 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
8 20250414 100644 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 180 2 4.32 365714635 84745 88.05 4300 4380 4180 5420 2920 4170 4315.47 2.99 0 15369 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1064 6.61 1.05 12 0.35 658.00 4153.00 8600 20240402 -49.42 3735 20250409 16.47 6250 -30.40 20250106 3735 16.47 20250409 8400 -48.21 20240510 3735 16.47 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
9 20250414 090645 57 100.00 KOSDAQ 전기·전자 N N N N N 4255 85 2 2.04 81196545 19096 19.84 4300 4320 4180 5420 2920 4170 4252.02 2.99 0 -10456 4303 4236 4103 4036 3903 4270 4070 122 1250 500 3000 5 1 24450761 1040 6.47 1.02 12 0.08 658.00 4153.00 8600 20240402 -50.52 3735 20250409 13.92 6250 -31.92 20250106 3735 13.92 20250409 8400 -49.35 20240510 3735 13.92 20250409 5.16 Y 085670 500 122 억 731338 N N 3361 N 00 N
10 20250411 160637 57 100.00 KOSDAQ 전기·전자 N N N N N 4170 90 2 2.21 393377565 96245 84.68 3970 4170 3970 5300 2860 4080 4087.25 2.82 0 41924 4253 4166 4068 3981 3883 4210 4025 122 1220 500 2930 5 1 24450761 1020 6.34 1.00 12 0.39 658.00 4153.00 8810 20240401 -52.67 3735 20250409 11.65 6250 -33.28 20250106 3735 11.65 20250409 8400 -50.36 20240510 3735 11.65 20250409 5.17 Y 085670 500 122 억 689202 N N 3361 N 00 N
11 20250411 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 4155 75 2 1.84 370510515 90755 79.85 3970 4160 3970 5300 2860 4080 4082.54 2.82 0 41138 4253 4166 4068 3981 3883 4210 4025 122 1220 500 2930 5 1 24450761 1016 6.31 1.00 12 0.37 658.00 4153.00 8810 20240401 -52.84 3735 20250409 11.24 6250 -33.52 20250106 3735 11.24 20250409 8400 -50.54 20240510 3735 11.24 20250409 5.17 Y 085670 500 122 억 689202 N N 1688 N 00 N
12 20250411 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 4130 50 2 1.23 326760755 80202 70.56 3970 4160 3970 5300 2860 4080 4074.22 2.82 0 38675 4253 4166 4068 3981 3883 4210 4025 122 1220 500 2930 5 1 24450761 1010 6.28 0.99 12 0.33 658.00 4153.00 8810 20240401 -53.12 3735 20250409 10.58 6250 -33.92 20250106 3735 10.58 20250409 8400 -50.83 20240510 3735 10.58 20250409 5.17 Y 085670 500 122 억 689202 N N 1688 N 00 N