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
380540/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
20250414,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1700,-44,5,-2.52,4805353497,2968071,91.33,1612,1775,1477,2265,1221,1744,1619.02,2.30,0,-51570,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,657,-7.62,3.43,12,7.68,-223.00,495.00,1960,20250404,-13.27,855,20250212,98.83,1960,-13.27,20250404,855,98.83,20250212,1960,-13.27,20250404,855,98.83,20250212,1.85,Y,380540,100,38 억,,889903,N,N,19107,N,00,N
20250414,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1700,-44,5,-2.52,4668398187,2887485,88.85,1612,1775,1477,2265,1221,1744,1616.77,2.30,0,-41529,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,657,-7.62,3.43,12,7.47,-223.00,495.00,1960,20250404,-13.27,855,20250212,98.83,1960,-13.27,20250404,855,98.83,20250212,1960,-13.27,20250404,855,98.83,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1665,-79,5,-4.53,3492761435,2203999,67.82,1612,1737,1477,2265,1221,1744,1584.74,2.30,0,117050,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,643,-7.47,3.36,12,5.70,-223.00,495.00,1960,20250404,-15.05,855,20250212,94.74,1960,-15.05,20250404,855,94.74,20250212,1960,-15.05,20250404,855,94.74,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,131153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,-144,5,-8.26,2815276340,1788304,55.03,1612,1737,1477,2265,1221,1744,1574.27,2.30,0,43841,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,618,-7.17,3.23,12,4.63,-223.00,495.00,1960,20250404,-18.37,855,20250212,87.13,1960,-18.37,20250404,855,87.13,20250212,1960,-18.37,20250404,855,87.13,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1594,-150,5,-8.60,2626309946,1670263,51.39,1612,1737,1477,2265,1221,1744,1572.39,2.30,0,75014,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,616,-7.15,3.22,12,4.32,-223.00,495.00,1960,20250404,-18.67,855,20250212,86.43,1960,-18.67,20250404,855,86.43,20250212,1960,-18.67,20250404,855,86.43,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,111149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-174,5,-9.98,2241188100,1428568,43.96,1612,1737,1477,2265,1221,1744,1568.84,2.30,0,36057,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,607,-7.04,3.17,12,3.70,-223.00,495.00,1960,20250404,-19.90,855,20250212,83.63,1960,-19.90,20250404,855,83.63,20250212,1960,-19.90,20250404,855,83.63,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,-201,5,-11.53,2039078712,1298051,39.94,1612,1737,1477,2265,1221,1744,1570.88,2.30,0,6218,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,596,-6.92,3.12,12,3.36,-223.00,495.00,1960,20250404,-21.28,855,20250212,80.47,1960,-21.28,20250404,855,80.47,20250212,1960,-21.28,20250404,855,80.47,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250414,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,-196,5,-11.24,1087365626,673490,20.72,1612,1737,1500,2265,1221,1744,1614.52,2.30,0,17156,2121,1932,1692,1503,1263,1812,1383,39,521,100,1040,1,1,38640846,598,-6.94,3.13,12,1.74,-223.00,495.00,1960,20250404,-21.02,855,20250212,81.05,1960,-21.02,20250404,855,81.05,20250212,1960,-21.02,20250404,855,81.05,20250212,1.85,Y,380540,100,38 억,,889903,N,N,14945,N,00,N
20250411,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1744,-156,5,-8.21,5488391746,3248809,328.88,1881,1881,1452,2470,1330,1900,1689.32,2.58,0,-108017,2002,1950,1905,1853,1808,1977,1880,39,570,100,1140,1,1,38640846,674,-7.82,3.52,12,8.41,-223.00,495.00,1960,20250404,-11.02,855,20250212,103.98,1960,-11.02,20250404,855,103.98,20250212,1960,-11.02,20250404,855,103.98,20250212,1.85,Y,380540,100,38 억,,997650,N,N,14945,N,00,N
20250411,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1762,-138,5,-7.26,5072500778,3010956,304.80,1881,1881,1452,2470,1330,1900,1684.68,2.58,0,-171361,2002,1950,1905,1853,1808,1977,1880,39,570,100,1140,1,1,38640846,681,-7.90,3.56,12,7.79,-223.00,495.00,1960,20250404,-10.10,855,20250212,106.08,1960,-10.10,20250404,855,106.08,20250212,1960,-10.10,20250404,855,106.08,20250212,1.85,Y,380540,100,38 억,,997650,N,N,321,N,00,N
20250411,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1715,-185,5,-9.74,1820841222,1033833,104.66,1881,1881,1671,2470,1330,1900,1761.25,2.58,0,-107727,2002,1950,1905,1853,1808,1977,1880,39,570,100,1140,1,1,38640846,663,-7.69,3.46,12,2.68,-223.00,495.00,1960,20250404,-12.50,855,20250212,100.58,1960,-12.50,20250404,855,100.58,20250212,1960,-12.50,20250404,855,100.58,20250212,1.85,Y,380540,100,38 억,,997650,N,N,321,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 161145 57 100.00 KOSDAQ 전기·전자 N N N N N 1700 -44 5 -2.52 4805353497 2968071 91.33 1612 1775 1477 2265 1221 1744 1619.02 2.30 0 -51570 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 657 -7.62 3.43 12 7.68 -223.00 495.00 1960 20250404 -13.27 855 20250212 98.83 1960 -13.27 20250404 855 98.83 20250212 1960 -13.27 20250404 855 98.83 20250212 1.85 Y 380540 100 38 억 889903 N N 19107 N 00 N
3 20250414 151156 57 100.00 KOSDAQ 전기·전자 N N N N N 1700 -44 5 -2.52 4668398187 2887485 88.85 1612 1775 1477 2265 1221 1744 1616.77 2.30 0 -41529 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 657 -7.62 3.43 12 7.47 -223.00 495.00 1960 20250404 -13.27 855 20250212 98.83 1960 -13.27 20250404 855 98.83 20250212 1960 -13.27 20250404 855 98.83 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
4 20250414 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 1665 -79 5 -4.53 3492761435 2203999 67.82 1612 1737 1477 2265 1221 1744 1584.74 2.30 0 117050 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 643 -7.47 3.36 12 5.70 -223.00 495.00 1960 20250404 -15.05 855 20250212 94.74 1960 -15.05 20250404 855 94.74 20250212 1960 -15.05 20250404 855 94.74 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
5 20250414 131153 57 100.00 KOSDAQ 전기·전자 N N N N N 1600 -144 5 -8.26 2815276340 1788304 55.03 1612 1737 1477 2265 1221 1744 1574.27 2.30 0 43841 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 618 -7.17 3.23 12 4.63 -223.00 495.00 1960 20250404 -18.37 855 20250212 87.13 1960 -18.37 20250404 855 87.13 20250212 1960 -18.37 20250404 855 87.13 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
6 20250414 121156 57 100.00 KOSDAQ 전기·전자 N N N N N 1594 -150 5 -8.60 2626309946 1670263 51.39 1612 1737 1477 2265 1221 1744 1572.39 2.30 0 75014 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 616 -7.15 3.22 12 4.32 -223.00 495.00 1960 20250404 -18.67 855 20250212 86.43 1960 -18.67 20250404 855 86.43 20250212 1960 -18.67 20250404 855 86.43 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
7 20250414 111149 57 100.00 KOSDAQ 전기·전자 N N N N N 1570 -174 5 -9.98 2241188100 1428568 43.96 1612 1737 1477 2265 1221 1744 1568.84 2.30 0 36057 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 607 -7.04 3.17 12 3.70 -223.00 495.00 1960 20250404 -19.90 855 20250212 83.63 1960 -19.90 20250404 855 83.63 20250212 1960 -19.90 20250404 855 83.63 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
8 20250414 101151 57 100.00 KOSDAQ 전기·전자 N N N N N 1543 -201 5 -11.53 2039078712 1298051 39.94 1612 1737 1477 2265 1221 1744 1570.88 2.30 0 6218 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 596 -6.92 3.12 12 3.36 -223.00 495.00 1960 20250404 -21.28 855 20250212 80.47 1960 -21.28 20250404 855 80.47 20250212 1960 -21.28 20250404 855 80.47 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
9 20250414 091153 57 100.00 KOSDAQ 전기·전자 N N N N N 1548 -196 5 -11.24 1087365626 673490 20.72 1612 1737 1500 2265 1221 1744 1614.52 2.30 0 17156 2121 1932 1692 1503 1263 1812 1383 39 521 100 1040 1 1 38640846 598 -6.94 3.13 12 1.74 -223.00 495.00 1960 20250404 -21.02 855 20250212 81.05 1960 -21.02 20250404 855 81.05 20250212 1960 -21.02 20250404 855 81.05 20250212 1.85 Y 380540 100 38 억 889903 N N 14945 N 00 N
10 20250411 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 1744 -156 5 -8.21 5488391746 3248809 328.88 1881 1881 1452 2470 1330 1900 1689.32 2.58 0 -108017 2002 1950 1905 1853 1808 1977 1880 39 570 100 1140 1 1 38640846 674 -7.82 3.52 12 8.41 -223.00 495.00 1960 20250404 -11.02 855 20250212 103.98 1960 -11.02 20250404 855 103.98 20250212 1960 -11.02 20250404 855 103.98 20250212 1.85 Y 380540 100 38 억 997650 N N 14945 N 00 N
11 20250411 151151 57 100.00 KOSDAQ 전기·전자 N N N N N 1762 -138 5 -7.26 5072500778 3010956 304.80 1881 1881 1452 2470 1330 1900 1684.68 2.58 0 -171361 2002 1950 1905 1853 1808 1977 1880 39 570 100 1140 1 1 38640846 681 -7.90 3.56 12 7.79 -223.00 495.00 1960 20250404 -10.10 855 20250212 106.08 1960 -10.10 20250404 855 106.08 20250212 1960 -10.10 20250404 855 106.08 20250212 1.85 Y 380540 100 38 억 997650 N N 321 N 00 N
12 20250411 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 1715 -185 5 -9.74 1820841222 1033833 104.66 1881 1881 1671 2470 1330 1900 1761.25 2.58 0 -107727 2002 1950 1905 1853 1808 1977 1880 39 570 100 1140 1 1 38640846 663 -7.69 3.46 12 2.68 -223.00 495.00 1960 20250404 -12.50 855 20250212 100.58 1960 -12.50 20250404 855 100.58 20250212 1960 -12.50 20250404 855 100.58 20250212 1.85 Y 380540 100 38 억 997650 N N 321 N 00 N