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
243840/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
20250414,160950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4290,90,2,2.14,382367772,89250,90.70,4250,4360,4235,5460,2940,4200,4284.23,6.02,0,23519,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1670,8.92,0.54,12,0.23,481.00,7924.00,12440,20240402,-65.51,3790,20250409,13.19,5370,-20.11,20250107,3790,13.19,20250409,56200,-92.37,20240415,3790,13.19,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,2198,N,00,N
20250414,150959,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4285,85,2,2.02,361534417,84389,85.76,4250,4360,4235,5460,2940,4200,4284.14,6.02,0,22522,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1668,8.91,0.54,12,0.22,481.00,7924.00,12440,20240402,-65.55,3790,20250409,13.06,5370,-20.20,20250107,3790,13.06,20250409,56200,-92.38,20240415,3790,13.06,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,140958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4270,70,2,1.67,314157532,73320,74.51,4250,4360,4235,5460,2940,4200,4284.75,6.02,0,20806,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1662,8.88,0.54,12,0.19,481.00,7924.00,12440,20240402,-65.68,3790,20250409,12.66,5370,-20.48,20250107,3790,12.66,20250409,56200,-92.40,20240415,3790,12.66,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,130956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4265,65,2,1.55,291982287,68133,69.24,4250,4360,4235,5460,2940,4200,4285.48,6.02,0,18946,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1660,8.87,0.54,12,0.18,481.00,7924.00,12440,20240402,-65.72,3790,20250409,12.53,5370,-20.58,20250107,3790,12.53,20250409,56200,-92.41,20240415,3790,12.53,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,120958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4280,80,2,1.90,257591522,60061,61.03,4250,4360,4235,5460,2940,4200,4288.83,6.02,0,16916,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1666,8.90,0.54,12,0.15,481.00,7924.00,12440,20240402,-65.59,3790,20250409,12.93,5370,-20.30,20250107,3790,12.93,20250409,56200,-92.38,20240415,3790,12.93,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,110953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4270,70,2,1.67,174767367,40599,41.26,4250,4360,4245,5460,2940,4200,4304.72,6.02,0,9588,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1662,8.88,0.54,12,0.10,481.00,7924.00,12440,20240402,-65.68,3790,20250409,12.66,5370,-20.48,20250107,3790,12.66,20250409,56200,-92.40,20240415,3790,12.66,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,100956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4270,70,2,1.67,145758817,33829,34.38,4250,4360,4245,5460,2940,4200,4308.69,6.02,0,12306,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1662,8.88,0.54,12,0.09,481.00,7924.00,12440,20240402,-65.68,3790,20250409,12.66,5370,-20.48,20250107,3790,12.66,20250409,56200,-92.40,20240415,3790,12.66,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250414,090956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4335,135,2,3.21,52282625,12133,12.33,4250,4335,4245,5460,2940,4200,4309.13,6.02,0,8258,4320,4260,4165,4105,4010,4212,4057,195,1260,500,3020,5,1,38919035,1687,9.01,0.55,12,0.03,481.00,7924.00,12440,20240402,-65.15,3790,20250409,14.38,5370,-19.27,20250107,3790,14.38,20250409,56200,-92.29,20240415,3790,14.38,20250409,1.82,Y,243840,500,194 억,,2341409,N,N,1688,N,00,N
20250411,160946,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4200,-50,5,-1.18,405488844,98405,90.39,4225,4225,4070,5520,2975,4250,4120.60,5.97,0,17355,4393,4321,4178,4106,3963,4357,4142,195,1270,500,3060,5,1,38919035,1635,8.73,0.53,12,0.25,481.00,7924.00,12740,20240401,-67.03,3790,20250409,10.82,5370,-21.79,20250107,3790,10.82,20250409,56200,-92.53,20240411,3790,10.82,20250409,1.86,Y,243840,500,194 억,,2323292,N,N,1688,N,00,N
20250411,150955,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4135,-115,5,-2.71,380320974,92370,84.85,4225,4225,4070,5520,2975,4250,4117.36,5.97,0,15755,4393,4321,4178,4106,3963,4357,4142,195,1270,500,3060,5,1,38919035,1609,8.60,0.52,12,0.24,481.00,7924.00,12740,20240401,-67.54,3790,20250409,9.10,5370,-23.00,20250107,3790,9.10,20250409,56200,-92.64,20240411,3790,9.10,20250409,1.86,Y,243840,500,194 억,,2323292,N,N,2906,N,00,N
20250411,140953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4105,-145,5,-3.41,287100534,69762,64.08,4225,4225,4070,5520,2975,4250,4115.43,5.97,0,4037,4393,4321,4178,4106,3963,4357,4142,195,1270,500,3060,5,1,38919035,1598,8.53,0.52,12,0.18,481.00,7924.00,12740,20240401,-67.78,3790,20250409,8.31,5370,-23.56,20250107,3790,8.31,20250409,56200,-92.70,20240411,3790,8.31,20250409,1.86,Y,243840,500,194 억,,2323292,N,N,2906,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 160950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4290 90 2 2.14 382367772 89250 90.70 4250 4360 4235 5460 2940 4200 4284.23 6.02 0 23519 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1670 8.92 0.54 12 0.23 481.00 7924.00 12440 20240402 -65.51 3790 20250409 13.19 5370 -20.11 20250107 3790 13.19 20250409 56200 -92.37 20240415 3790 13.19 20250409 1.82 Y 243840 500 194 억 2341409 N N 2198 N 00 N
3 20250414 150959 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4285 85 2 2.02 361534417 84389 85.76 4250 4360 4235 5460 2940 4200 4284.14 6.02 0 22522 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1668 8.91 0.54 12 0.22 481.00 7924.00 12440 20240402 -65.55 3790 20250409 13.06 5370 -20.20 20250107 3790 13.06 20250409 56200 -92.38 20240415 3790 13.06 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
4 20250414 140958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4270 70 2 1.67 314157532 73320 74.51 4250 4360 4235 5460 2940 4200 4284.75 6.02 0 20806 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1662 8.88 0.54 12 0.19 481.00 7924.00 12440 20240402 -65.68 3790 20250409 12.66 5370 -20.48 20250107 3790 12.66 20250409 56200 -92.40 20240415 3790 12.66 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
5 20250414 130956 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4265 65 2 1.55 291982287 68133 69.24 4250 4360 4235 5460 2940 4200 4285.48 6.02 0 18946 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1660 8.87 0.54 12 0.18 481.00 7924.00 12440 20240402 -65.72 3790 20250409 12.53 5370 -20.58 20250107 3790 12.53 20250409 56200 -92.41 20240415 3790 12.53 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
6 20250414 120958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4280 80 2 1.90 257591522 60061 61.03 4250 4360 4235 5460 2940 4200 4288.83 6.02 0 16916 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1666 8.90 0.54 12 0.15 481.00 7924.00 12440 20240402 -65.59 3790 20250409 12.93 5370 -20.30 20250107 3790 12.93 20250409 56200 -92.38 20240415 3790 12.93 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
7 20250414 110953 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4270 70 2 1.67 174767367 40599 41.26 4250 4360 4245 5460 2940 4200 4304.72 6.02 0 9588 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1662 8.88 0.54 12 0.10 481.00 7924.00 12440 20240402 -65.68 3790 20250409 12.66 5370 -20.48 20250107 3790 12.66 20250409 56200 -92.40 20240415 3790 12.66 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
8 20250414 100956 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4270 70 2 1.67 145758817 33829 34.38 4250 4360 4245 5460 2940 4200 4308.69 6.02 0 12306 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1662 8.88 0.54 12 0.09 481.00 7924.00 12440 20240402 -65.68 3790 20250409 12.66 5370 -20.48 20250107 3790 12.66 20250409 56200 -92.40 20240415 3790 12.66 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
9 20250414 090956 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4335 135 2 3.21 52282625 12133 12.33 4250 4335 4245 5460 2940 4200 4309.13 6.02 0 8258 4320 4260 4165 4105 4010 4212 4057 195 1260 500 3020 5 1 38919035 1687 9.01 0.55 12 0.03 481.00 7924.00 12440 20240402 -65.15 3790 20250409 14.38 5370 -19.27 20250107 3790 14.38 20250409 56200 -92.29 20240415 3790 14.38 20250409 1.82 Y 243840 500 194 억 2341409 N N 1688 N 00 N
10 20250411 160946 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4200 -50 5 -1.18 405488844 98405 90.39 4225 4225 4070 5520 2975 4250 4120.60 5.97 0 17355 4393 4321 4178 4106 3963 4357 4142 195 1270 500 3060 5 1 38919035 1635 8.73 0.53 12 0.25 481.00 7924.00 12740 20240401 -67.03 3790 20250409 10.82 5370 -21.79 20250107 3790 10.82 20250409 56200 -92.53 20240411 3790 10.82 20250409 1.86 Y 243840 500 194 억 2323292 N N 1688 N 00 N
11 20250411 150955 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4135 -115 5 -2.71 380320974 92370 84.85 4225 4225 4070 5520 2975 4250 4117.36 5.97 0 15755 4393 4321 4178 4106 3963 4357 4142 195 1270 500 3060 5 1 38919035 1609 8.60 0.52 12 0.24 481.00 7924.00 12740 20240401 -67.54 3790 20250409 9.10 5370 -23.00 20250107 3790 9.10 20250409 56200 -92.64 20240411 3790 9.10 20250409 1.86 Y 243840 500 194 억 2323292 N N 2906 N 00 N
12 20250411 140953 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4105 -145 5 -3.41 287100534 69762 64.08 4225 4225 4070 5520 2975 4250 4115.43 5.97 0 4037 4393 4321 4178 4106 3963 4357 4142 195 1270 500 3060 5 1 38919035 1598 8.53 0.52 12 0.18 481.00 7924.00 12740 20240401 -67.78 3790 20250409 8.31 5370 -23.56 20250107 3790 8.31 20250409 56200 -92.70 20240411 3790 8.31 20250409 1.86 Y 243840 500 194 억 2323292 N N 2906 N 00 N