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
458650/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
20250407,161208,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14020,-1620,5,-10.36,1278434355,89220,80.98,14900,14960,14020,20300,10950,15640,14328.85,2.75,0,-12449,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2109,10.06,0.96,12,0.59,1394.00,14628.00,36650,20241111,-61.75,14020,20250407,0.00,24050,-41.70,20250226,14020,0.00,20250407,36650,-61.75,20241111,14020,0.00,20250407,1.53,Y,458650,500,75 억,,413077,N,N,2843,N,00,N
20250407,151214,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14120,-1520,5,-9.72,1218174665,84933,77.09,14900,14960,14060,20300,10950,15640,14342.53,2.75,0,-11970,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2124,10.13,0.97,12,0.56,1394.00,14628.00,36650,20241111,-61.47,14060,20250407,0.43,24050,-41.29,20250226,14060,0.43,20250407,36650,-61.47,20241111,14060,0.43,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,141212,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14170,-1470,5,-9.40,1130824810,78755,71.48,14900,14960,14060,20300,10950,15640,14358.51,2.75,0,-12039,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2132,10.16,0.97,12,0.52,1394.00,14628.00,36650,20241111,-61.34,14060,20250407,0.78,24050,-41.08,20250226,14060,0.78,20250407,36650,-61.34,20241111,14060,0.78,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,131210,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14200,-1440,5,-9.21,1020495070,70951,64.40,14900,14960,14080,20300,10950,15640,14382.81,2.75,0,-11665,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2136,10.19,0.97,12,0.47,1394.00,14628.00,36650,20241111,-61.26,14080,20250407,0.85,24050,-40.96,20250226,14080,0.85,20250407,36650,-61.26,20241111,14080,0.85,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,121207,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14270,-1370,5,-8.76,840299490,58264,52.88,14900,14960,14170,20300,10950,15640,14421.94,2.75,0,-13970,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2147,10.24,0.98,12,0.39,1394.00,14628.00,36650,20241111,-61.06,14170,20250407,0.71,24050,-40.67,20250226,14170,0.71,20250407,36650,-61.06,20241111,14170,0.71,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,111211,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14440,-1200,5,-7.67,753809010,52238,47.41,14900,14960,14170,20300,10950,15640,14429.91,2.75,0,-13169,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2173,10.36,0.99,12,0.35,1394.00,14628.00,36650,20241111,-60.60,14170,20250407,1.91,24050,-39.96,20250226,14170,1.91,20250407,36650,-60.60,20241111,14170,1.91,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,101210,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14230,-1410,5,-9.02,592612650,41017,37.23,14900,14960,14170,20300,10950,15640,14447.51,2.75,0,-13522,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2141,10.21,0.97,12,0.27,1394.00,14628.00,36650,20241111,-61.17,14170,20250407,0.42,24050,-40.83,20250226,14170,0.42,20250407,36650,-61.17,20241111,14170,0.42,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250407,091212,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14420,-1220,5,-7.80,231087180,15837,14.37,14900,14960,14370,20300,10950,15640,14590.54,2.75,0,-7173,16553,16096,15603,15146,14653,16325,15375,75,4660,500,9690,10,1,15045670,2170,10.34,0.99,12,0.11,1394.00,14628.00,36650,20241111,-60.65,14370,20250407,0.35,24050,-40.04,20250226,14370,0.35,20250407,36650,-60.65,20241111,14370,0.35,20250407,1.53,Y,458650,500,75 억,,413077,N,N,3536,N,00,N
20250404,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,40,2,0.26,1721253620,110176,214.68,15130,16060,15110,20250,10920,15600,15622.76,2.68,0,9919,16260,15930,15470,15140,14680,16095,15305,75,4650,500,9670,10,1,15045670,2353,11.22,1.07,12,0.73,1394.00,14628.00,36650,20241111,-57.33,14910,20250203,4.90,24050,-34.97,20250226,14910,4.90,20250203,36650,-57.33,20241111,14910,4.90,20250203,1.57,Y,458650,500,75 억,,402510,N,N,3536,N,00,N
20250404,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15660,60,2,0.38,1626009800,104094,202.83,15130,16060,15110,20250,10920,15600,15620.59,2.68,0,7141,16260,15930,15470,15140,14680,16095,15305,75,4650,500,9670,10,1,15045670,2356,11.23,1.07,12,0.69,1394.00,14628.00,36650,20241111,-57.27,14910,20250203,5.03,24050,-34.89,20250226,14910,5.03,20250203,36650,-57.27,20241111,14910,5.03,20250203,1.57,Y,458650,500,75 억,,402510,N,N,6942,N,00,N
20250404,141222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15430,-170,5,-1.09,1473276710,94241,183.63,15130,16060,15110,20250,10920,15600,15633.08,2.68,0,3038,16260,15930,15470,15140,14680,16095,15305,75,4650,500,9670,10,1,15045670,2322,11.07,1.05,12,0.63,1394.00,14628.00,36650,20241111,-57.90,14910,20250203,3.49,24050,-35.84,20250226,14910,3.49,20250203,36650,-57.90,20241111,14910,3.49,20250203,1.57,Y,458650,500,75 억,,402510,N,N,6942,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 161208 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14020 -1620 5 -10.36 1278434355 89220 80.98 14900 14960 14020 20300 10950 15640 14328.85 2.75 0 -12449 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2109 10.06 0.96 12 0.59 1394.00 14628.00 36650 20241111 -61.75 14020 20250407 0.00 24050 -41.70 20250226 14020 0.00 20250407 36650 -61.75 20241111 14020 0.00 20250407 1.53 Y 458650 500 75 억 413077 N N 2843 N 00 N
3 20250407 151214 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14120 -1520 5 -9.72 1218174665 84933 77.09 14900 14960 14060 20300 10950 15640 14342.53 2.75 0 -11970 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2124 10.13 0.97 12 0.56 1394.00 14628.00 36650 20241111 -61.47 14060 20250407 0.43 24050 -41.29 20250226 14060 0.43 20250407 36650 -61.47 20241111 14060 0.43 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
4 20250407 141212 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14170 -1470 5 -9.40 1130824810 78755 71.48 14900 14960 14060 20300 10950 15640 14358.51 2.75 0 -12039 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2132 10.16 0.97 12 0.52 1394.00 14628.00 36650 20241111 -61.34 14060 20250407 0.78 24050 -41.08 20250226 14060 0.78 20250407 36650 -61.34 20241111 14060 0.78 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
5 20250407 131210 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14200 -1440 5 -9.21 1020495070 70951 64.40 14900 14960 14080 20300 10950 15640 14382.81 2.75 0 -11665 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2136 10.19 0.97 12 0.47 1394.00 14628.00 36650 20241111 -61.26 14080 20250407 0.85 24050 -40.96 20250226 14080 0.85 20250407 36650 -61.26 20241111 14080 0.85 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
6 20250407 121207 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14270 -1370 5 -8.76 840299490 58264 52.88 14900 14960 14170 20300 10950 15640 14421.94 2.75 0 -13970 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2147 10.24 0.98 12 0.39 1394.00 14628.00 36650 20241111 -61.06 14170 20250407 0.71 24050 -40.67 20250226 14170 0.71 20250407 36650 -61.06 20241111 14170 0.71 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
7 20250407 111211 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14440 -1200 5 -7.67 753809010 52238 47.41 14900 14960 14170 20300 10950 15640 14429.91 2.75 0 -13169 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2173 10.36 0.99 12 0.35 1394.00 14628.00 36650 20241111 -60.60 14170 20250407 1.91 24050 -39.96 20250226 14170 1.91 20250407 36650 -60.60 20241111 14170 1.91 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
8 20250407 101210 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14230 -1410 5 -9.02 592612650 41017 37.23 14900 14960 14170 20300 10950 15640 14447.51 2.75 0 -13522 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2141 10.21 0.97 12 0.27 1394.00 14628.00 36650 20241111 -61.17 14170 20250407 0.42 24050 -40.83 20250226 14170 0.42 20250407 36650 -61.17 20241111 14170 0.42 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
9 20250407 091212 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 14420 -1220 5 -7.80 231087180 15837 14.37 14900 14960 14370 20300 10950 15640 14590.54 2.75 0 -7173 16553 16096 15603 15146 14653 16325 15375 75 4660 500 9690 10 1 15045670 2170 10.34 0.99 12 0.11 1394.00 14628.00 36650 20241111 -60.65 14370 20250407 0.35 24050 -40.04 20250226 14370 0.35 20250407 36650 -60.65 20241111 14370 0.35 20250407 1.53 Y 458650 500 75 억 413077 N N 3536 N 00 N
10 20250404 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 40 2 0.26 1721253620 110176 214.68 15130 16060 15110 20250 10920 15600 15622.76 2.68 0 9919 16260 15930 15470 15140 14680 16095 15305 75 4650 500 9670 10 1 15045670 2353 11.22 1.07 12 0.73 1394.00 14628.00 36650 20241111 -57.33 14910 20250203 4.90 24050 -34.97 20250226 14910 4.90 20250203 36650 -57.33 20241111 14910 4.90 20250203 1.57 Y 458650 500 75 억 402510 N N 3536 N 00 N
11 20250404 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 15660 60 2 0.38 1626009800 104094 202.83 15130 16060 15110 20250 10920 15600 15620.59 2.68 0 7141 16260 15930 15470 15140 14680 16095 15305 75 4650 500 9670 10 1 15045670 2356 11.23 1.07 12 0.69 1394.00 14628.00 36650 20241111 -57.27 14910 20250203 5.03 24050 -34.89 20250226 14910 5.03 20250203 36650 -57.27 20241111 14910 5.03 20250203 1.57 Y 458650 500 75 억 402510 N N 6942 N 00 N
12 20250404 141222 57 100.00 KOSDAQ 전기·전자 N N N N N 15430 -170 5 -1.09 1473276710 94241 183.63 15130 16060 15110 20250 10920 15600 15633.08 2.68 0 3038 16260 15930 15470 15140 14680 16095 15305 75 4650 500 9670 10 1 15045670 2322 11.07 1.05 12 0.63 1394.00 14628.00 36650 20241111 -57.90 14910 20250203 3.49 24050 -35.84 20250226 14910 3.49 20250203 36650 -57.90 20241111 14910 3.49 20250203 1.57 Y 458650 500 75 억 402510 N N 6942 N 00 N