ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
448710/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
20250407,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-970,5,-5.83,1351310125,85957,188.28,16180,16450,15000,21600,11660,16650,15720.81,2.70,0,-33080,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,825,9.84,1.65,12,1.63,1593.00,9507.00,30650,20240716,-48.84,13000,20241209,20.62,20800,-24.62,20250213,13800,13.62,20250109,30650,-48.84,20240716,13000,20.62,20241209,3.42,Y,448710,100,6 억,,142205,N,N,5592,N,00,N
20250407,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16150,-500,5,-3.00,1249342075,79526,174.20,16180,16450,15000,21600,11660,16650,15709.86,2.70,0,-29111,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,850,10.14,1.70,12,1.51,1593.00,9507.00,30650,20240716,-47.31,13000,20241209,24.23,20800,-22.36,20250213,13800,17.03,20250109,30650,-47.31,20240716,13000,24.23,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-960,5,-5.77,728781785,46763,102.43,16180,16450,15000,21600,11660,16650,15584.58,2.70,0,-11862,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,825,9.85,1.65,12,0.89,1593.00,9507.00,30650,20240716,-48.81,13000,20241209,20.69,20800,-24.57,20250213,13800,13.70,20250109,30650,-48.81,20240716,13000,20.69,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15490,-1160,5,-6.97,560944100,35967,78.78,16180,16450,15000,21600,11660,16650,15596.08,2.70,0,-7249,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,815,9.72,1.63,12,0.68,1593.00,9507.00,30650,20240716,-49.46,13000,20241209,19.15,20800,-25.53,20250213,13800,12.25,20250109,30650,-49.46,20240716,13000,19.15,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-970,5,-5.83,443947640,28433,62.28,16180,16450,15000,21600,11660,16650,15613.82,2.70,0,-7718,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,825,9.84,1.65,12,0.54,1593.00,9507.00,30650,20240716,-48.84,13000,20241209,20.62,20800,-24.62,20250213,13800,13.62,20250109,30650,-48.84,20240716,13000,20.62,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15790,-860,5,-5.17,399334800,25592,56.06,16180,16450,15000,21600,11660,16650,15603.89,2.70,0,-6555,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,831,9.91,1.66,12,0.49,1593.00,9507.00,30650,20240716,-48.48,13000,20241209,21.46,20800,-24.09,20250213,13800,14.42,20250109,30650,-48.48,20240716,13000,21.46,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15690,-960,5,-5.77,325584110,20875,45.73,16180,16450,15000,21600,11660,16650,15596.84,2.70,0,-6375,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,825,9.85,1.65,12,0.40,1593.00,9507.00,30650,20240716,-48.81,13000,20241209,20.69,20800,-24.57,20250213,13800,13.70,20250109,30650,-48.81,20240716,13000,20.69,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250407,091158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,-990,5,-5.95,122987850,7818,17.12,16180,16450,15000,21600,11660,16650,15731.37,2.70,0,-2176,17416,17032,16606,16222,15796,17225,16415,6,4950,100,11980,10,1,5260589,824,9.83,1.65,12,0.15,1593.00,9507.00,30650,20240716,-48.91,13000,20241209,20.46,20800,-24.71,20250213,13800,13.48,20250109,30650,-48.91,20240716,13000,20.46,20241209,3.42,Y,448710,100,6 억,,142205,N,N,1297,N,00,N
20250404,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16650,-200,5,-1.19,749401835,45538,101.50,16300,16990,16180,21900,11800,16850,16456.63,2.86,0,-9341,17736,17292,16746,16302,15756,17515,16525,6,5050,100,12130,10,1,5260589,876,10.45,1.75,12,0.87,1593.00,9507.00,30650,20240716,-45.68,13000,20241209,28.08,20800,-19.95,20250213,13800,20.65,20250109,30650,-45.68,20240716,13000,28.08,20241209,3.45,Y,448710,100,6 억,,150533,N,N,1297,N,00,N
20250404,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16650,-200,5,-1.19,715016615,43474,96.90,16300,16990,16180,21900,11800,16850,16446.99,2.86,0,-8405,17736,17292,16746,16302,15756,17515,16525,6,5050,100,12130,10,1,5260589,876,10.45,1.75,12,0.83,1593.00,9507.00,30650,20240716,-45.68,13000,20241209,28.08,20800,-19.95,20250213,13800,20.65,20250109,30650,-45.68,20240716,13000,28.08,20241209,3.45,Y,448710,100,6 억,,150533,N,N,2113,N,00,N
20250404,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16300,-550,5,-3.26,650865575,39581,88.22,16300,16990,16180,21900,11800,16850,16443.89,2.86,0,-8768,17736,17292,16746,16302,15756,17515,16525,6,5050,100,12130,10,1,5260589,857,10.23,1.71,12,0.75,1593.00,9507.00,30650,20240716,-46.82,13000,20241209,25.38,20800,-21.63,20250213,13800,18.12,20250109,30650,-46.82,20240716,13000,25.38,20241209,3.45,Y,448710,100,6 억,,150533,N,N,2113,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 20250407 161153 57 100.00 KOSDAQ 전기·전자 N N N N N 15680 -970 5 -5.83 1351310125 85957 188.28 16180 16450 15000 21600 11660 16650 15720.81 2.70 0 -33080 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 825 9.84 1.65 12 1.63 1593.00 9507.00 30650 20240716 -48.84 13000 20241209 20.62 20800 -24.62 20250213 13800 13.62 20250109 30650 -48.84 20240716 13000 20.62 20241209 3.42 Y 448710 100 6 억 142205 N N 5592 N 00 N
3 20250407 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 16150 -500 5 -3.00 1249342075 79526 174.20 16180 16450 15000 21600 11660 16650 15709.86 2.70 0 -29111 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 850 10.14 1.70 12 1.51 1593.00 9507.00 30650 20240716 -47.31 13000 20241209 24.23 20800 -22.36 20250213 13800 17.03 20250109 30650 -47.31 20240716 13000 24.23 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
4 20250407 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -960 5 -5.77 728781785 46763 102.43 16180 16450 15000 21600 11660 16650 15584.58 2.70 0 -11862 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 825 9.85 1.65 12 0.89 1593.00 9507.00 30650 20240716 -48.81 13000 20241209 20.69 20800 -24.57 20250213 13800 13.70 20250109 30650 -48.81 20240716 13000 20.69 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
5 20250407 131156 57 100.00 KOSDAQ 전기·전자 N N N N N 15490 -1160 5 -6.97 560944100 35967 78.78 16180 16450 15000 21600 11660 16650 15596.08 2.70 0 -7249 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 815 9.72 1.63 12 0.68 1593.00 9507.00 30650 20240716 -49.46 13000 20241209 19.15 20800 -25.53 20250213 13800 12.25 20250109 30650 -49.46 20240716 13000 19.15 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
6 20250407 121152 57 100.00 KOSDAQ 전기·전자 N N N N N 15680 -970 5 -5.83 443947640 28433 62.28 16180 16450 15000 21600 11660 16650 15613.82 2.70 0 -7718 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 825 9.84 1.65 12 0.54 1593.00 9507.00 30650 20240716 -48.84 13000 20241209 20.62 20800 -24.62 20250213 13800 13.62 20250109 30650 -48.84 20240716 13000 20.62 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
7 20250407 111156 57 100.00 KOSDAQ 전기·전자 N N N N N 15790 -860 5 -5.17 399334800 25592 56.06 16180 16450 15000 21600 11660 16650 15603.89 2.70 0 -6555 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 831 9.91 1.66 12 0.49 1593.00 9507.00 30650 20240716 -48.48 13000 20241209 21.46 20800 -24.09 20250213 13800 14.42 20250109 30650 -48.48 20240716 13000 21.46 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
8 20250407 101156 57 100.00 KOSDAQ 전기·전자 N N N N N 15690 -960 5 -5.77 325584110 20875 45.73 16180 16450 15000 21600 11660 16650 15596.84 2.70 0 -6375 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 825 9.85 1.65 12 0.40 1593.00 9507.00 30650 20240716 -48.81 13000 20241209 20.69 20800 -24.57 20250213 13800 13.70 20250109 30650 -48.81 20240716 13000 20.69 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
9 20250407 091158 57 100.00 KOSDAQ 전기·전자 N N N N N 15660 -990 5 -5.95 122987850 7818 17.12 16180 16450 15000 21600 11660 16650 15731.37 2.70 0 -2176 17416 17032 16606 16222 15796 17225 16415 6 4950 100 11980 10 1 5260589 824 9.83 1.65 12 0.15 1593.00 9507.00 30650 20240716 -48.91 13000 20241209 20.46 20800 -24.71 20250213 13800 13.48 20250109 30650 -48.91 20240716 13000 20.46 20241209 3.42 Y 448710 100 6 억 142205 N N 1297 N 00 N
10 20250404 161151 57 100.00 KOSDAQ 전기·전자 N N N N N 16650 -200 5 -1.19 749401835 45538 101.50 16300 16990 16180 21900 11800 16850 16456.63 2.86 0 -9341 17736 17292 16746 16302 15756 17515 16525 6 5050 100 12130 10 1 5260589 876 10.45 1.75 12 0.87 1593.00 9507.00 30650 20240716 -45.68 13000 20241209 28.08 20800 -19.95 20250213 13800 20.65 20250109 30650 -45.68 20240716 13000 28.08 20241209 3.45 Y 448710 100 6 억 150533 N N 1297 N 00 N
11 20250404 151204 57 100.00 KOSDAQ 전기·전자 N N N N N 16650 -200 5 -1.19 715016615 43474 96.90 16300 16990 16180 21900 11800 16850 16446.99 2.86 0 -8405 17736 17292 16746 16302 15756 17515 16525 6 5050 100 12130 10 1 5260589 876 10.45 1.75 12 0.83 1593.00 9507.00 30650 20240716 -45.68 13000 20241209 28.08 20800 -19.95 20250213 13800 20.65 20250109 30650 -45.68 20240716 13000 28.08 20241209 3.45 Y 448710 100 6 억 150533 N N 2113 N 00 N
12 20250404 141207 57 100.00 KOSDAQ 전기·전자 N N N N N 16300 -550 5 -3.26 650865575 39581 88.22 16300 16990 16180 21900 11800 16850 16443.89 2.86 0 -8768 17736 17292 16746 16302 15756 17515 16525 6 5050 100 12130 10 1 5260589 857 10.23 1.71 12 0.75 1593.00 9507.00 30650 20240716 -46.82 13000 20241209 25.38 20800 -21.63 20250213 13800 18.12 20250109 30650 -46.82 20240716 13000 25.38 20241209 3.45 Y 448710 100 6 억 150533 N N 2113 N 00 N