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
456010/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
20250407,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-1190,5,-8.75,34452351940,2560336,148.76,13000,14150,12410,17680,9520,13600,13457.99,1.88,0,-44483,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1648,-26.57,3.83,12,19.28,-467.00,3240.00,36950,20240517,-66.41,4805,20241209,158.27,15110,-17.87,20250317,8020,54.74,20250304,36950,-66.41,20240517,4805,158.27,20241209,4.02,Y,456010,500,66 억,,249913,N,N,14525,N,00,N
20250407,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12670,-930,5,-6.84,33197960590,2460196,142.94,13000,14150,12650,17680,9520,13600,13494.03,1.88,0,-73746,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1682,-27.13,3.91,12,18.53,-467.00,3240.00,36950,20240517,-65.71,4805,20241209,163.68,15110,-16.15,20250317,8020,57.98,20250304,36950,-65.71,20240517,4805,163.68,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12870,-730,5,-5.37,30791422175,2271605,131.98,13000,14150,12720,17680,9520,13600,13554.92,1.88,0,-78077,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1709,-27.56,3.97,12,17.11,-467.00,3240.00,36950,20240517,-65.17,4805,20241209,167.85,15110,-14.82,20250317,8020,60.47,20250304,36950,-65.17,20240517,4805,167.85,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-570,5,-4.19,28101207110,2063411,119.88,13000,14150,12970,17680,9520,13600,13618.81,1.88,0,-78770,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1730,-27.90,4.02,12,15.54,-467.00,3240.00,36950,20240517,-64.74,4805,20241209,171.18,15110,-13.77,20250317,8020,62.47,20250304,36950,-64.74,20240517,4805,171.18,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,121203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,-490,5,-3.60,26022913720,1904160,110.63,13000,14150,12970,17680,9520,13600,13666.35,1.88,0,-66712,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1741,-28.07,4.05,12,14.34,-467.00,3240.00,36950,20240517,-64.52,4805,20241209,172.84,15110,-13.24,20250317,8020,63.47,20250304,36950,-64.52,20240517,4805,172.84,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13540,-60,5,-0.44,22632315490,1648122,95.76,13000,14150,12970,17680,9520,13600,13732.19,1.88,0,-35397,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1798,-28.99,4.18,12,12.41,-467.00,3240.00,36950,20240517,-63.36,4805,20241209,181.79,15110,-10.39,20250317,8020,68.83,20250304,36950,-63.36,20240517,4805,181.79,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,101206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,260,2,1.91,18654770340,1359098,78.96,13000,14150,12970,17680,9520,13600,13725.85,1.88,0,-15846,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1840,-29.68,4.28,12,10.24,-467.00,3240.00,36950,20240517,-62.49,4805,20241209,188.45,15110,-8.27,20250317,8020,72.82,20250304,36950,-62.49,20240517,4805,188.45,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250407,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13220,-380,5,-2.79,2128643150,162548,9.44,13000,13390,12970,17680,9520,13600,13095.44,1.88,0,-18514,14340,13970,13280,12910,12220,14155,13095,66,4080,500,8430,10,1,13276856,1755,-28.31,4.08,12,1.22,-467.00,3240.00,36950,20240517,-64.22,4805,20241209,175.13,15110,-12.51,20250317,8020,64.84,20250304,36950,-64.22,20240517,4805,175.13,20241209,4.02,Y,456010,500,66 억,,249913,N,N,18196,N,00,N
20250404,161202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,310,2,2.33,22251174210,1697872,46.10,13030,13650,12590,17270,9310,13290,13103.50,2.58,0,-90804,14603,13946,13323,12666,12043,14275,12995,66,3980,500,8230,10,1,13276856,1806,-29.12,4.20,12,12.79,-467.00,3240.00,36950,20240517,-63.19,4805,20241209,183.04,15110,-9.99,20250317,8020,69.58,20250304,36950,-63.19,20240517,4805,183.04,20241209,3.67,Y,456010,500,66 억,,342576,N,N,18196,N,00,N
20250404,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,130,2,0.98,20620483930,1577392,42.83,13030,13650,12590,17270,9310,13290,13072.49,2.58,0,-85246,14603,13946,13323,12666,12043,14275,12995,66,3980,500,8230,10,1,13276856,1782,-28.74,4.14,12,11.88,-467.00,3240.00,36950,20240517,-63.68,4805,20241209,179.29,15110,-11.18,20250317,8020,67.33,20250304,36950,-63.68,20240517,4805,179.29,20241209,3.67,Y,456010,500,66 억,,342576,N,N,19152,N,00,N
20250404,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12600,-690,5,-5.19,16555819595,1269905,34.48,13030,13650,12590,17270,9310,13290,13037.02,2.58,0,-163667,14603,13946,13323,12666,12043,14275,12995,66,3980,500,8230,10,1,13276856,1673,-26.98,3.89,12,9.56,-467.00,3240.00,36950,20240517,-65.90,4805,20241209,162.23,15110,-16.61,20250317,8020,57.11,20250304,36950,-65.90,20240517,4805,162.23,20241209,3.67,Y,456010,500,66 억,,342576,N,N,19152,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 161204 57 100.00 KOSDAQ 전기·전자 N N N N N 12410 -1190 5 -8.75 34452351940 2560336 148.76 13000 14150 12410 17680 9520 13600 13457.99 1.88 0 -44483 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1648 -26.57 3.83 12 19.28 -467.00 3240.00 36950 20240517 -66.41 4805 20241209 158.27 15110 -17.87 20250317 8020 54.74 20250304 36950 -66.41 20240517 4805 158.27 20241209 4.02 Y 456010 500 66 억 249913 N N 14525 N 00 N
3 20250407 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 12670 -930 5 -6.84 33197960590 2460196 142.94 13000 14150 12650 17680 9520 13600 13494.03 1.88 0 -73746 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1682 -27.13 3.91 12 18.53 -467.00 3240.00 36950 20240517 -65.71 4805 20241209 163.68 15110 -16.15 20250317 8020 57.98 20250304 36950 -65.71 20240517 4805 163.68 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
4 20250407 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 12870 -730 5 -5.37 30791422175 2271605 131.98 13000 14150 12720 17680 9520 13600 13554.92 1.88 0 -78077 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1709 -27.56 3.97 12 17.11 -467.00 3240.00 36950 20240517 -65.17 4805 20241209 167.85 15110 -14.82 20250317 8020 60.47 20250304 36950 -65.17 20240517 4805 167.85 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
5 20250407 131206 57 100.00 KOSDAQ 전기·전자 N N N N N 13030 -570 5 -4.19 28101207110 2063411 119.88 13000 14150 12970 17680 9520 13600 13618.81 1.88 0 -78770 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1730 -27.90 4.02 12 15.54 -467.00 3240.00 36950 20240517 -64.74 4805 20241209 171.18 15110 -13.77 20250317 8020 62.47 20250304 36950 -64.74 20240517 4805 171.18 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
6 20250407 121203 57 100.00 KOSDAQ 전기·전자 N N N N N 13110 -490 5 -3.60 26022913720 1904160 110.63 13000 14150 12970 17680 9520 13600 13666.35 1.88 0 -66712 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1741 -28.07 4.05 12 14.34 -467.00 3240.00 36950 20240517 -64.52 4805 20241209 172.84 15110 -13.24 20250317 8020 63.47 20250304 36950 -64.52 20240517 4805 172.84 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
7 20250407 111207 57 100.00 KOSDAQ 전기·전자 N N N N N 13540 -60 5 -0.44 22632315490 1648122 95.76 13000 14150 12970 17680 9520 13600 13732.19 1.88 0 -35397 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1798 -28.99 4.18 12 12.41 -467.00 3240.00 36950 20240517 -63.36 4805 20241209 181.79 15110 -10.39 20250317 8020 68.83 20250304 36950 -63.36 20240517 4805 181.79 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
8 20250407 101206 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 260 2 1.91 18654770340 1359098 78.96 13000 14150 12970 17680 9520 13600 13725.85 1.88 0 -15846 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1840 -29.68 4.28 12 10.24 -467.00 3240.00 36950 20240517 -62.49 4805 20241209 188.45 15110 -8.27 20250317 8020 72.82 20250304 36950 -62.49 20240517 4805 188.45 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
9 20250407 091208 57 100.00 KOSDAQ 전기·전자 N N N N N 13220 -380 5 -2.79 2128643150 162548 9.44 13000 13390 12970 17680 9520 13600 13095.44 1.88 0 -18514 14340 13970 13280 12910 12220 14155 13095 66 4080 500 8430 10 1 13276856 1755 -28.31 4.08 12 1.22 -467.00 3240.00 36950 20240517 -64.22 4805 20241209 175.13 15110 -12.51 20250317 8020 64.84 20250304 36950 -64.22 20240517 4805 175.13 20241209 4.02 Y 456010 500 66 억 249913 N N 18196 N 00 N
10 20250404 161202 57 100.00 KOSDAQ 전기·전자 N N N N N 13600 310 2 2.33 22251174210 1697872 46.10 13030 13650 12590 17270 9310 13290 13103.50 2.58 0 -90804 14603 13946 13323 12666 12043 14275 12995 66 3980 500 8230 10 1 13276856 1806 -29.12 4.20 12 12.79 -467.00 3240.00 36950 20240517 -63.19 4805 20241209 183.04 15110 -9.99 20250317 8020 69.58 20250304 36950 -63.19 20240517 4805 183.04 20241209 3.67 Y 456010 500 66 억 342576 N N 18196 N 00 N
11 20250404 151214 57 100.00 KOSDAQ 전기·전자 N N N N N 13420 130 2 0.98 20620483930 1577392 42.83 13030 13650 12590 17270 9310 13290 13072.49 2.58 0 -85246 14603 13946 13323 12666 12043 14275 12995 66 3980 500 8230 10 1 13276856 1782 -28.74 4.14 12 11.88 -467.00 3240.00 36950 20240517 -63.68 4805 20241209 179.29 15110 -11.18 20250317 8020 67.33 20250304 36950 -63.68 20240517 4805 179.29 20241209 3.67 Y 456010 500 66 억 342576 N N 19152 N 00 N
12 20250404 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 12600 -690 5 -5.19 16555819595 1269905 34.48 13030 13650 12590 17270 9310 13290 13037.02 2.58 0 -163667 14603 13946 13323 12666 12043 14275 12995 66 3980 500 8230 10 1 13276856 1673 -26.98 3.89 12 9.56 -467.00 3240.00 36950 20240517 -65.90 4805 20241209 162.23 15110 -16.61 20250317 8020 57.11 20250304 36950 -65.90 20240517 4805 162.23 20241209 3.67 Y 456010 500 66 억 342576 N N 19152 N 00 N