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
203450/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
20250414,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,15,2,0.51,37508960,12676,117.73,2950,2990,2935,3835,2065,2950,2959.05,7.25,0,2341,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,417,8.47,0.87,12,0.09,350.00,3402.00,3695,20240402,-19.76,2315,20240909,28.08,3000,-1.17,20250324,2555,16.05,20250203,3560,-16.71,20240729,2315,28.08,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,15,2,0.51,35944245,12148,112.83,2950,2990,2935,3835,2065,2950,2958.86,7.25,0,2101,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,417,8.47,0.87,12,0.09,350.00,3402.00,3695,20240402,-19.76,2315,20240909,28.08,3000,-1.17,20250324,2555,16.05,20250203,3560,-16.71,20240729,2315,28.08,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,20,2,0.68,34781745,11756,109.19,2950,2990,2935,3835,2065,2950,2958.64,7.25,0,1914,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,418,8.49,0.87,12,0.08,350.00,3402.00,3695,20240402,-19.62,2315,20240909,28.29,3000,-1.00,20250324,2555,16.24,20250203,3560,-16.57,20240729,2315,28.29,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,20,2,0.68,31342965,10597,98.42,2950,2990,2935,3835,2065,2950,2957.72,7.25,0,1827,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,418,8.49,0.87,12,0.08,350.00,3402.00,3695,20240402,-19.62,2315,20240909,28.29,3000,-1.00,20250324,2555,16.24,20250203,3560,-16.57,20240729,2315,28.29,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,5,2,0.17,23073395,7807,72.51,2950,2990,2935,3835,2065,2950,2955.48,7.25,0,1792,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,416,8.44,0.87,12,0.06,350.00,3402.00,3695,20240402,-20.03,2315,20240909,27.65,3000,-1.50,20250324,2555,15.66,20250203,3560,-16.99,20240729,2315,27.65,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,5,2,0.17,20084240,6793,63.09,2950,2990,2935,3835,2065,2950,2956.61,7.25,0,1515,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,416,8.44,0.87,12,0.05,350.00,3402.00,3695,20240402,-20.03,2315,20240909,27.65,3000,-1.50,20250324,2555,15.66,20250203,3560,-16.99,20240729,2315,27.65,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,0,3,0.00,18083075,6115,56.79,2950,2990,2935,3835,2065,2950,2957.17,7.25,0,1488,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,415,8.43,0.87,12,0.04,350.00,3402.00,3695,20240402,-20.16,2315,20240909,27.43,3000,-1.67,20250324,2555,15.46,20250203,3560,-17.13,20240729,2315,27.43,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250414,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,20,2,0.68,4348700,1467,13.62,2950,2990,2935,3835,2065,2950,2964.35,7.25,0,-243,2973,2961,2943,2931,2913,2967,2937,73,885,500,2000,5,1,14079007,418,8.49,0.87,12,0.01,350.00,3402.00,3695,20240402,-19.62,2315,20240909,28.29,3000,-1.00,20250324,2555,16.24,20250203,3560,-16.57,20240729,2315,28.29,20240909,0.55,Y,203450,500,73 억,,1021188,N,N,2,N,00,N
20250411,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,10,2,0.34,31706370,10766,53.34,2940,2955,2925,3820,2060,2940,2945.04,7.24,0,1746,3056,2997,2941,2882,2826,3027,2912,73,880,500,1990,5,1,14079007,415,8.43,0.87,12,0.08,350.00,3402.00,3695,20240402,-20.16,2315,20240909,27.43,3000,-1.67,20250324,2555,15.46,20250203,3560,-17.13,20240729,2315,27.43,20240909,0.55,Y,203450,500,73 억,,1019442,N,N,2,N,00,N
20250411,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,5,2,0.17,29304215,9948,49.28,2940,2955,2925,3820,2060,2940,2945.74,7.24,0,1198,3056,2997,2941,2882,2826,3027,2912,73,880,500,1990,5,1,14079007,415,8.41,0.87,12,0.07,350.00,3402.00,3695,20240402,-20.30,2315,20240909,27.21,3000,-1.83,20250324,2555,15.26,20250203,3560,-17.28,20240729,2315,27.21,20240909,0.55,Y,203450,500,73 억,,1019442,N,N,62,N,00,N
20250411,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,10,2,0.34,27224920,9239,45.77,2940,2955,2930,3820,2060,2940,2946.74,7.24,0,956,3056,2997,2941,2882,2826,3027,2912,73,880,500,1990,5,1,14079007,415,8.43,0.87,12,0.07,350.00,3402.00,3695,20240402,-20.16,2315,20240909,27.43,3000,-1.67,20250324,2555,15.46,20250203,3560,-17.13,20240729,2315,27.43,20240909,0.55,Y,203450,500,73 억,,1019442,N,N,62,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 160902 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 15 2 0.51 37508960 12676 117.73 2950 2990 2935 3835 2065 2950 2959.05 7.25 0 2341 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 417 8.47 0.87 12 0.09 350.00 3402.00 3695 20240402 -19.76 2315 20240909 28.08 3000 -1.17 20250324 2555 16.05 20250203 3560 -16.71 20240729 2315 28.08 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
3 20250414 150910 57 100.00 KOSDAQ 전기·전자 N N N N N 2965 15 2 0.51 35944245 12148 112.83 2950 2990 2935 3835 2065 2950 2958.86 7.25 0 2101 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 417 8.47 0.87 12 0.09 350.00 3402.00 3695 20240402 -19.76 2315 20240909 28.08 3000 -1.17 20250324 2555 16.05 20250203 3560 -16.71 20240729 2315 28.08 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
4 20250414 140909 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 20 2 0.68 34781745 11756 109.19 2950 2990 2935 3835 2065 2950 2958.64 7.25 0 1914 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 418 8.49 0.87 12 0.08 350.00 3402.00 3695 20240402 -19.62 2315 20240909 28.29 3000 -1.00 20250324 2555 16.24 20250203 3560 -16.57 20240729 2315 28.29 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
5 20250414 130907 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 20 2 0.68 31342965 10597 98.42 2950 2990 2935 3835 2065 2950 2957.72 7.25 0 1827 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 418 8.49 0.87 12 0.08 350.00 3402.00 3695 20240402 -19.62 2315 20240909 28.29 3000 -1.00 20250324 2555 16.24 20250203 3560 -16.57 20240729 2315 28.29 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
6 20250414 120909 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 5 2 0.17 23073395 7807 72.51 2950 2990 2935 3835 2065 2950 2955.48 7.25 0 1792 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 416 8.44 0.87 12 0.06 350.00 3402.00 3695 20240402 -20.03 2315 20240909 27.65 3000 -1.50 20250324 2555 15.66 20250203 3560 -16.99 20240729 2315 27.65 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
7 20250414 110905 57 100.00 KOSDAQ 전기·전자 N N N N N 2955 5 2 0.17 20084240 6793 63.09 2950 2990 2935 3835 2065 2950 2956.61 7.25 0 1515 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 416 8.44 0.87 12 0.05 350.00 3402.00 3695 20240402 -20.03 2315 20240909 27.65 3000 -1.50 20250324 2555 15.66 20250203 3560 -16.99 20240729 2315 27.65 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
8 20250414 100907 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 0 3 0.00 18083075 6115 56.79 2950 2990 2935 3835 2065 2950 2957.17 7.25 0 1488 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 415 8.43 0.87 12 0.04 350.00 3402.00 3695 20240402 -20.16 2315 20240909 27.43 3000 -1.67 20250324 2555 15.46 20250203 3560 -17.13 20240729 2315 27.43 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
9 20250414 090908 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 20 2 0.68 4348700 1467 13.62 2950 2990 2935 3835 2065 2950 2964.35 7.25 0 -243 2973 2961 2943 2931 2913 2967 2937 73 885 500 2000 5 1 14079007 418 8.49 0.87 12 0.01 350.00 3402.00 3695 20240402 -19.62 2315 20240909 28.29 3000 -1.00 20250324 2555 16.24 20250203 3560 -16.57 20240729 2315 28.29 20240909 0.55 Y 203450 500 73 억 1021188 N N 2 N 00 N
10 20250411 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 10 2 0.34 31706370 10766 53.34 2940 2955 2925 3820 2060 2940 2945.04 7.24 0 1746 3056 2997 2941 2882 2826 3027 2912 73 880 500 1990 5 1 14079007 415 8.43 0.87 12 0.08 350.00 3402.00 3695 20240402 -20.16 2315 20240909 27.43 3000 -1.67 20250324 2555 15.46 20250203 3560 -17.13 20240729 2315 27.43 20240909 0.55 Y 203450 500 73 억 1019442 N N 2 N 00 N
11 20250411 150906 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 5 2 0.17 29304215 9948 49.28 2940 2955 2925 3820 2060 2940 2945.74 7.24 0 1198 3056 2997 2941 2882 2826 3027 2912 73 880 500 1990 5 1 14079007 415 8.41 0.87 12 0.07 350.00 3402.00 3695 20240402 -20.30 2315 20240909 27.21 3000 -1.83 20250324 2555 15.26 20250203 3560 -17.28 20240729 2315 27.21 20240909 0.55 Y 203450 500 73 억 1019442 N N 62 N 00 N
12 20250411 140904 57 100.00 KOSDAQ 전기·전자 N N N N N 2950 10 2 0.34 27224920 9239 45.77 2940 2955 2930 3820 2060 2940 2946.74 7.24 0 956 3056 2997 2941 2882 2826 3027 2912 73 880 500 1990 5 1 14079007 415 8.43 0.87 12 0.07 350.00 3402.00 3695 20240402 -20.16 2315 20240909 27.43 3000 -1.67 20250324 2555 15.46 20250203 3560 -17.13 20240729 2315 27.43 20240909 0.55 Y 203450 500 73 억 1019442 N N 62 N 00 N