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
237750/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
20250414,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,40,2,1.02,145019370,36564,35.25,3940,4060,3870,5120,2760,3940,3966.11,1.33,0,-530,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,259,11.57,0.38,12,0.56,344.00,10452.00,7640,20240508,-47.91,3280,20241209,21.34,4475,-11.06,20250117,3505,13.55,20250408,7640,-47.91,20240508,3280,21.34,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,40,2,1.02,135729605,34229,33.00,3940,4060,3870,5120,2760,3940,3965.35,1.33,0,-405,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,259,11.57,0.38,12,0.53,344.00,10452.00,7640,20240508,-47.91,3280,20241209,21.34,4475,-11.06,20250117,3505,13.55,20250408,7640,-47.91,20240508,3280,21.34,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,35,2,0.89,123395150,31123,30.00,3940,4060,3870,5120,2760,3940,3964.77,1.33,0,-264,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,258,11.56,0.38,12,0.48,344.00,10452.00,7640,20240508,-47.97,3280,20241209,21.19,4475,-11.17,20250117,3505,13.41,20250408,7640,-47.97,20240508,3280,21.19,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,30,2,0.76,113918175,28738,27.70,3940,4060,3870,5120,2760,3940,3964.03,1.33,0,-150,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,258,11.54,0.38,12,0.44,344.00,10452.00,7640,20240508,-48.04,3280,20241209,21.04,4475,-11.28,20250117,3505,13.27,20250408,7640,-48.04,20240508,3280,21.04,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,120951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-15,5,-0.38,108268830,27308,26.32,3940,4060,3870,5120,2760,3940,3964.74,1.33,0,331,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,255,11.41,0.38,12,0.42,344.00,10452.00,7640,20240508,-48.63,3280,20241209,19.66,4475,-12.29,20250117,3505,11.98,20250408,7640,-48.63,20240508,3280,19.66,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,110946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,35,2,0.89,81862640,20627,19.88,3940,4060,3870,5120,2760,3940,3968.73,1.33,0,-671,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,258,11.56,0.38,12,0.32,344.00,10452.00,7640,20240508,-47.97,3280,20241209,21.19,4475,-11.17,20250117,3505,13.41,20250408,7640,-47.97,20240508,3280,21.19,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,100949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,20,2,0.51,54629050,13785,13.29,3940,4060,3870,5120,2760,3940,3962.95,1.33,0,-65,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,257,11.51,0.38,12,0.21,344.00,10452.00,7640,20240508,-48.17,3280,20241209,20.73,4475,-11.51,20250117,3505,12.98,20250408,7640,-48.17,20240508,3280,20.73,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250414,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-40,5,-1.02,10454655,2683,2.59,3940,3940,3870,5120,2760,3940,3896.47,1.33,0,565,4200,4070,3930,3800,3660,4000,3730,32,1180,500,2520,5,1,6496600,253,11.34,0.37,12,0.04,344.00,10452.00,7640,20240508,-48.95,3280,20241209,18.90,4475,-12.85,20250117,3505,11.27,20250408,7640,-48.95,20240508,3280,18.90,20241209,0.69,Y,237750,500,32 억,,86291,N,N,0,N,00,N
20250411,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-170,5,-4.14,402728015,103432,45.50,4055,4060,3790,5340,2880,4110,3893.65,1.34,0,-941,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.45,0.38,12,1.59,344.00,10452.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3505,12.41,20250408,7640,-48.43,20240508,3280,20.12,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-170,5,-4.14,394206430,101269,44.55,4055,4060,3790,5340,2880,4110,3892.67,1.34,0,-690,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.45,0.38,12,1.56,344.00,10452.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3505,12.41,20250408,7640,-48.43,20240508,3280,20.12,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-175,5,-4.26,368279535,94671,41.64,4055,4060,3790,5340,2880,4110,3890.10,1.34,0,120,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.44,0.38,12,1.46,344.00,10452.00,7640,20240508,-48.49,3280,20241209,19.97,4475,-12.07,20250117,3505,12.27,20250408,7640,-48.49,20240508,3280,19.97,20241209,0.69,Y,237750,500,32 억,,87232,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 160943 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 40 2 1.02 145019370 36564 35.25 3940 4060 3870 5120 2760 3940 3966.11 1.33 0 -530 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 259 11.57 0.38 12 0.56 344.00 10452.00 7640 20240508 -47.91 3280 20241209 21.34 4475 -11.06 20250117 3505 13.55 20250408 7640 -47.91 20240508 3280 21.34 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
3 20250414 150952 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 40 2 1.02 135729605 34229 33.00 3940 4060 3870 5120 2760 3940 3965.35 1.33 0 -405 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 259 11.57 0.38 12 0.53 344.00 10452.00 7640 20240508 -47.91 3280 20241209 21.34 4475 -11.06 20250117 3505 13.55 20250408 7640 -47.91 20240508 3280 21.34 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
4 20250414 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 35 2 0.89 123395150 31123 30.00 3940 4060 3870 5120 2760 3940 3964.77 1.33 0 -264 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 258 11.56 0.38 12 0.48 344.00 10452.00 7640 20240508 -47.97 3280 20241209 21.19 4475 -11.17 20250117 3505 13.41 20250408 7640 -47.97 20240508 3280 21.19 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
5 20250414 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 30 2 0.76 113918175 28738 27.70 3940 4060 3870 5120 2760 3940 3964.03 1.33 0 -150 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 258 11.54 0.38 12 0.44 344.00 10452.00 7640 20240508 -48.04 3280 20241209 21.04 4475 -11.28 20250117 3505 13.27 20250408 7640 -48.04 20240508 3280 21.04 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
6 20250414 120951 57 100.00 KOSDAQ 전기·전자 N N N N N 3925 -15 5 -0.38 108268830 27308 26.32 3940 4060 3870 5120 2760 3940 3964.74 1.33 0 331 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 255 11.41 0.38 12 0.42 344.00 10452.00 7640 20240508 -48.63 3280 20241209 19.66 4475 -12.29 20250117 3505 11.98 20250408 7640 -48.63 20240508 3280 19.66 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
7 20250414 110946 57 100.00 KOSDAQ 전기·전자 N N N N N 3975 35 2 0.89 81862640 20627 19.88 3940 4060 3870 5120 2760 3940 3968.73 1.33 0 -671 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 258 11.56 0.38 12 0.32 344.00 10452.00 7640 20240508 -47.97 3280 20241209 21.19 4475 -11.17 20250117 3505 13.41 20250408 7640 -47.97 20240508 3280 21.19 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
8 20250414 100949 57 100.00 KOSDAQ 전기·전자 N N N N N 3960 20 2 0.51 54629050 13785 13.29 3940 4060 3870 5120 2760 3940 3962.95 1.33 0 -65 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 257 11.51 0.38 12 0.21 344.00 10452.00 7640 20240508 -48.17 3280 20241209 20.73 4475 -11.51 20250117 3505 12.98 20250408 7640 -48.17 20240508 3280 20.73 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
9 20250414 090949 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 -40 5 -1.02 10454655 2683 2.59 3940 3940 3870 5120 2760 3940 3896.47 1.33 0 565 4200 4070 3930 3800 3660 4000 3730 32 1180 500 2520 5 1 6496600 253 11.34 0.37 12 0.04 344.00 10452.00 7640 20240508 -48.95 3280 20241209 18.90 4475 -12.85 20250117 3505 11.27 20250408 7640 -48.95 20240508 3280 18.90 20241209 0.69 Y 237750 500 32 억 86291 N N 0 N 00 N
10 20250411 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -170 5 -4.14 402728015 103432 45.50 4055 4060 3790 5340 2880 4110 3893.65 1.34 0 -941 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.45 0.38 12 1.59 344.00 10452.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3505 12.41 20250408 7640 -48.43 20240508 3280 20.12 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
11 20250411 150948 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -170 5 -4.14 394206430 101269 44.55 4055 4060 3790 5340 2880 4110 3892.67 1.34 0 -690 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.45 0.38 12 1.56 344.00 10452.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3505 12.41 20250408 7640 -48.43 20240508 3280 20.12 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
12 20250411 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 -175 5 -4.26 368279535 94671 41.64 4055 4060 3790 5340 2880 4110 3890.10 1.34 0 120 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.44 0.38 12 1.46 344.00 10452.00 7640 20240508 -48.49 3280 20241209 19.97 4475 -12.07 20250117 3505 12.27 20250408 7640 -48.49 20240508 3280 19.97 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N