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
303030/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
20250414,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,37,2,4.20,60058475,66671,126.48,883,918,879,1145,617,881,900.82,35.09,0,-2968,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,328,51.00,1.94,12,0.19,18.00,474.00,2180,20240715,-57.89,738,20241209,24.39,1245,-26.27,20250106,784,17.09,20250409,2180,-57.89,20240715,738,24.39,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,673,N,00,N
20250414,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,35,2,3.97,55254300,61434,116.55,883,918,879,1145,617,881,899.41,35.09,0,-2791,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,327,50.89,1.93,12,0.17,18.00,474.00,2180,20240715,-57.98,738,20241209,24.12,1245,-26.43,20250106,784,16.84,20250409,2180,-57.98,20240715,738,24.12,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,36,2,4.09,51564421,57394,108.88,883,918,879,1145,617,881,898.43,35.09,0,-4066,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,328,50.94,1.93,12,0.16,18.00,474.00,2180,20240715,-57.94,738,20241209,24.25,1245,-26.35,20250106,784,16.96,20250409,2180,-57.94,20240715,738,24.25,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,131051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,26,2,2.95,35199231,39326,74.61,883,918,879,1145,617,881,895.06,35.09,0,-5369,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,324,50.39,1.91,12,0.11,18.00,474.00,2180,20240715,-58.39,738,20241209,22.90,1245,-27.15,20250106,784,15.69,20250409,2180,-58.39,20240715,738,22.90,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,121054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,902,21,2,2.38,32083650,35879,68.07,883,918,879,1145,617,881,894.22,35.09,0,-5530,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,322,50.11,1.90,12,0.10,18.00,474.00,2180,20240715,-58.62,738,20241209,22.22,1245,-27.55,20250106,784,15.05,20250409,2180,-58.62,20240715,738,22.22,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,111048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,901,20,2,2.27,30315378,33923,64.36,883,918,879,1145,617,881,893.65,35.09,0,-5339,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,322,50.06,1.90,12,0.09,18.00,474.00,2180,20240715,-58.67,738,20241209,22.09,1245,-27.63,20250106,784,14.92,20250409,2180,-58.67,20240715,738,22.09,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,101050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,24,2,2.72,23110926,25995,49.32,883,907,879,1145,617,881,889.05,35.09,0,-5854,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,323,50.28,1.91,12,0.07,18.00,474.00,2180,20240715,-58.49,738,20241209,22.63,1245,-27.31,20250106,784,15.43,20250409,2180,-58.49,20240715,738,22.63,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250414,091051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,889,8,2,0.91,13315402,15098,28.64,883,889,879,1145,617,881,881.93,35.09,0,-4185,908,894,867,853,826,901,860,36,264,100,590,1,1,35745668,318,49.39,1.88,12,0.04,18.00,474.00,2180,20240715,-59.22,738,20241209,20.46,1245,-28.59,20250106,784,13.39,20250409,2180,-59.22,20240715,738,20.46,20241209,0.77,Y,303030,100,35 억,,12541463,N,N,619,N,00,N
20250411,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,41,2,4.88,40621933,47585,38.41,840,881,840,1092,588,840,853.64,35.06,0,5178,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,315,48.94,1.86,12,0.13,18.00,474.00,2180,20240715,-59.59,738,20241209,19.38,1245,-29.24,20250106,784,12.37,20250409,2180,-59.59,20240715,738,19.38,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,619,N,00,N
20250411,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,41,2,4.88,38147316,44773,36.14,840,881,840,1092,588,840,852.02,35.06,0,4870,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,315,48.94,1.86,12,0.13,18.00,474.00,2180,20240715,-59.59,738,20241209,19.38,1245,-29.24,20250106,784,12.37,20250409,2180,-59.59,20240715,738,19.38,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,852,12,2,1.43,25610371,30286,24.45,840,854,840,1092,588,840,845.62,35.06,0,4844,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,305,47.33,1.80,12,0.08,18.00,474.00,2180,20240715,-60.92,738,20241209,15.45,1245,-31.57,20250106,784,8.67,20250409,2180,-60.92,20240715,738,15.45,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,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 161045 57 100.00 KOSDAQ 전기·전자 N N N N N 918 37 2 4.20 60058475 66671 126.48 883 918 879 1145 617 881 900.82 35.09 0 -2968 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 328 51.00 1.94 12 0.19 18.00 474.00 2180 20240715 -57.89 738 20241209 24.39 1245 -26.27 20250106 784 17.09 20250409 2180 -57.89 20240715 738 24.39 20241209 0.77 Y 303030 100 35 억 12541463 N N 673 N 00 N
3 20250414 151054 57 100.00 KOSDAQ 전기·전자 N N N N N 916 35 2 3.97 55254300 61434 116.55 883 918 879 1145 617 881 899.41 35.09 0 -2791 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 327 50.89 1.93 12 0.17 18.00 474.00 2180 20240715 -57.98 738 20241209 24.12 1245 -26.43 20250106 784 16.84 20250409 2180 -57.98 20240715 738 24.12 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
4 20250414 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 917 36 2 4.09 51564421 57394 108.88 883 918 879 1145 617 881 898.43 35.09 0 -4066 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 328 50.94 1.93 12 0.16 18.00 474.00 2180 20240715 -57.94 738 20241209 24.25 1245 -26.35 20250106 784 16.96 20250409 2180 -57.94 20240715 738 24.25 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
5 20250414 131051 57 100.00 KOSDAQ 전기·전자 N N N N N 907 26 2 2.95 35199231 39326 74.61 883 918 879 1145 617 881 895.06 35.09 0 -5369 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 324 50.39 1.91 12 0.11 18.00 474.00 2180 20240715 -58.39 738 20241209 22.90 1245 -27.15 20250106 784 15.69 20250409 2180 -58.39 20240715 738 22.90 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
6 20250414 121054 57 100.00 KOSDAQ 전기·전자 N N N N N 902 21 2 2.38 32083650 35879 68.07 883 918 879 1145 617 881 894.22 35.09 0 -5530 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 322 50.11 1.90 12 0.10 18.00 474.00 2180 20240715 -58.62 738 20241209 22.22 1245 -27.55 20250106 784 15.05 20250409 2180 -58.62 20240715 738 22.22 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
7 20250414 111048 57 100.00 KOSDAQ 전기·전자 N N N N N 901 20 2 2.27 30315378 33923 64.36 883 918 879 1145 617 881 893.65 35.09 0 -5339 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 322 50.06 1.90 12 0.09 18.00 474.00 2180 20240715 -58.67 738 20241209 22.09 1245 -27.63 20250106 784 14.92 20250409 2180 -58.67 20240715 738 22.09 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
8 20250414 101050 57 100.00 KOSDAQ 전기·전자 N N N N N 905 24 2 2.72 23110926 25995 49.32 883 907 879 1145 617 881 889.05 35.09 0 -5854 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 323 50.28 1.91 12 0.07 18.00 474.00 2180 20240715 -58.49 738 20241209 22.63 1245 -27.31 20250106 784 15.43 20250409 2180 -58.49 20240715 738 22.63 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
9 20250414 091051 57 100.00 KOSDAQ 전기·전자 N N N N N 889 8 2 0.91 13315402 15098 28.64 883 889 879 1145 617 881 881.93 35.09 0 -4185 908 894 867 853 826 901 860 36 264 100 590 1 1 35745668 318 49.39 1.88 12 0.04 18.00 474.00 2180 20240715 -59.22 738 20241209 20.46 1245 -28.59 20250106 784 13.39 20250409 2180 -59.22 20240715 738 20.46 20241209 0.77 Y 303030 100 35 억 12541463 N N 619 N 00 N
10 20250411 161040 57 100.00 KOSDAQ 전기·전자 N N N N N 881 41 2 4.88 40621933 47585 38.41 840 881 840 1092 588 840 853.64 35.06 0 5178 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 315 48.94 1.86 12 0.13 18.00 474.00 2180 20240715 -59.59 738 20241209 19.38 1245 -29.24 20250106 784 12.37 20250409 2180 -59.59 20240715 738 19.38 20241209 0.76 Y 303030 100 35 억 12532243 N N 619 N 00 N
11 20250411 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 881 41 2 4.88 38147316 44773 36.14 840 881 840 1092 588 840 852.02 35.06 0 4870 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 315 48.94 1.86 12 0.13 18.00 474.00 2180 20240715 -59.59 738 20241209 19.38 1245 -29.24 20250106 784 12.37 20250409 2180 -59.59 20240715 738 19.38 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
12 20250411 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 852 12 2 1.43 25610371 30286 24.45 840 854 840 1092 588 840 845.62 35.06 0 4844 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 305 47.33 1.80 12 0.08 18.00 474.00 2180 20240715 -60.92 738 20241209 15.45 1245 -31.57 20250106 784 8.67 20250409 2180 -60.92 20240715 738 15.45 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N