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
463480/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
20250407,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12640,-1850,5,-12.77,11179144930,859645,53.51,13800,13930,12450,18830,10150,14490,13005.22,1.02,0,-21989,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1566,66.88,5.95,12,6.94,189.00,2125.00,22850,20250221,-44.68,9550,20250311,32.36,22850,-44.68,20250221,9550,32.36,20250311,22850,-44.68,20250221,9550,32.36,20250311,2.09,Y,463480,200,24 억,,126566,N,N,5851,N,00,N
20250407,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12800,-1690,5,-11.66,10640283405,817196,50.87,13800,13930,12450,18830,10150,14490,13020.45,1.02,0,-41135,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1586,67.72,6.02,12,6.60,189.00,2125.00,22850,20250221,-43.98,9550,20250311,34.03,22850,-43.98,20250221,9550,34.03,20250311,22850,-43.98,20250221,9550,34.03,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12920,-1570,5,-10.84,9618428565,737322,45.90,13800,13930,12450,18830,10150,14490,13045.05,1.02,0,-48043,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1601,68.36,6.08,12,5.95,189.00,2125.00,22850,20250221,-43.46,9550,20250311,35.29,22850,-43.46,20250221,9550,35.29,20250311,22850,-43.46,20250221,9550,35.29,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,-1300,5,-8.97,8496119220,650962,40.52,13800,13930,12450,18830,10150,14490,13051.60,1.02,0,-52129,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1634,69.79,6.21,12,5.25,189.00,2125.00,22850,20250221,-42.28,9550,20250311,38.12,22850,-42.28,20250221,9550,38.12,20250311,22850,-42.28,20250221,9550,38.12,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12970,-1520,5,-10.49,7098961295,545286,33.94,13800,13930,12450,18830,10150,14490,13018.74,1.02,0,-50542,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1607,68.62,6.10,12,4.40,189.00,2125.00,22850,20250221,-43.24,9550,20250311,35.81,22850,-43.24,20250221,9550,35.81,20250311,22850,-43.24,20250221,9550,35.81,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,111215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13050,-1440,5,-9.94,6396329435,491172,30.57,13800,13930,12450,18830,10150,14490,13022.53,1.02,0,-44396,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1617,69.05,6.14,12,3.96,189.00,2125.00,22850,20250221,-42.89,9550,20250311,36.65,22850,-42.89,20250221,9550,36.65,20250311,22850,-42.89,20250221,9550,36.65,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,-1680,5,-11.59,5288478595,405513,25.24,13800,13930,12450,18830,10150,14490,13041.39,1.02,0,-36412,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1587,67.78,6.03,12,3.27,189.00,2125.00,22850,20250221,-43.94,9550,20250311,34.14,22850,-43.94,20250221,9550,34.14,20250311,22850,-43.94,20250221,9550,34.14,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250407,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13095,-1395,5,-9.63,2268979375,170060,10.59,13800,13930,13010,18830,10150,14490,13342.11,1.02,0,-29122,16196,15342,14546,13692,12896,14945,13295,25,4340,200,10140,10,1,12390358,1623,69.29,6.16,12,1.37,189.00,2125.00,22850,20250221,-42.69,9550,20250311,37.12,22850,-42.69,20250221,9550,37.12,20250311,22850,-42.69,20250221,9550,37.12,20250311,2.09,Y,463480,200,24 억,,126566,N,N,25735,N,00,N
20250404,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,-560,5,-3.72,21678360920,1482240,79.02,14810,15400,13750,19560,10540,15050,14625.42,0.92,0,14173,16283,15666,15293,14676,14303,15480,14490,25,4510,200,10530,10,1,12390358,1795,76.67,6.82,12,11.96,189.00,2125.00,22850,20250221,-36.59,9550,20250311,51.73,22850,-36.59,20250221,9550,51.73,20250311,22850,-36.59,20250221,9550,51.73,20250311,1.79,Y,463480,200,24 억,,114044,N,N,25735,N,00,N
20250404,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14470,-580,5,-3.85,20693399535,1414339,75.40,14810,15400,13750,19560,10540,15050,14631.01,0.92,0,10558,16283,15666,15293,14676,14303,15480,14490,25,4510,200,10530,10,1,12390358,1793,76.56,6.81,12,11.41,189.00,2125.00,22850,20250221,-36.67,9550,20250311,51.52,22850,-36.67,20250221,9550,51.52,20250311,22850,-36.67,20250221,9550,51.52,20250311,1.79,Y,463480,200,24 억,,114044,N,N,1007,N,00,N
20250404,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13830,-1220,5,-8.11,18664384030,1271265,67.77,14810,15400,13750,19560,10540,15050,14681.61,0.92,0,-33806,16283,15666,15293,14676,14303,15480,14490,25,4510,200,10530,10,1,12390358,1714,73.17,6.51,12,10.26,189.00,2125.00,22850,20250221,-39.47,9550,20250311,44.82,22850,-39.47,20250221,9550,44.82,20250311,22850,-39.47,20250221,9550,44.82,20250311,1.79,Y,463480,200,24 억,,114044,N,N,1007,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 12640 -1850 5 -12.77 11179144930 859645 53.51 13800 13930 12450 18830 10150 14490 13005.22 1.02 0 -21989 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1566 66.88 5.95 12 6.94 189.00 2125.00 22850 20250221 -44.68 9550 20250311 32.36 22850 -44.68 20250221 9550 32.36 20250311 22850 -44.68 20250221 9550 32.36 20250311 2.09 Y 463480 200 24 억 126566 N N 5851 N 00 N
3 20250407 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 12800 -1690 5 -11.66 10640283405 817196 50.87 13800 13930 12450 18830 10150 14490 13020.45 1.02 0 -41135 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1586 67.72 6.02 12 6.60 189.00 2125.00 22850 20250221 -43.98 9550 20250311 34.03 22850 -43.98 20250221 9550 34.03 20250311 22850 -43.98 20250221 9550 34.03 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
4 20250407 141217 57 100.00 KOSDAQ 전기·전자 N N N N N 12920 -1570 5 -10.84 9618428565 737322 45.90 13800 13930 12450 18830 10150 14490 13045.05 1.02 0 -48043 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1601 68.36 6.08 12 5.95 189.00 2125.00 22850 20250221 -43.46 9550 20250311 35.29 22850 -43.46 20250221 9550 35.29 20250311 22850 -43.46 20250221 9550 35.29 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
5 20250407 131215 57 100.00 KOSDAQ 전기·전자 N N N N N 13190 -1300 5 -8.97 8496119220 650962 40.52 13800 13930 12450 18830 10150 14490 13051.60 1.02 0 -52129 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1634 69.79 6.21 12 5.25 189.00 2125.00 22850 20250221 -42.28 9550 20250311 38.12 22850 -42.28 20250221 9550 38.12 20250311 22850 -42.28 20250221 9550 38.12 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
6 20250407 121212 57 100.00 KOSDAQ 전기·전자 N N N N N 12970 -1520 5 -10.49 7098961295 545286 33.94 13800 13930 12450 18830 10150 14490 13018.74 1.02 0 -50542 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1607 68.62 6.10 12 4.40 189.00 2125.00 22850 20250221 -43.24 9550 20250311 35.81 22850 -43.24 20250221 9550 35.81 20250311 22850 -43.24 20250221 9550 35.81 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
7 20250407 111215 57 100.00 KOSDAQ 전기·전자 N N N N N 13050 -1440 5 -9.94 6396329435 491172 30.57 13800 13930 12450 18830 10150 14490 13022.53 1.02 0 -44396 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1617 69.05 6.14 12 3.96 189.00 2125.00 22850 20250221 -42.89 9550 20250311 36.65 22850 -42.89 20250221 9550 36.65 20250311 22850 -42.89 20250221 9550 36.65 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
8 20250407 101215 57 100.00 KOSDAQ 전기·전자 N N N N N 12810 -1680 5 -11.59 5288478595 405513 25.24 13800 13930 12450 18830 10150 14490 13041.39 1.02 0 -36412 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1587 67.78 6.03 12 3.27 189.00 2125.00 22850 20250221 -43.94 9550 20250311 34.14 22850 -43.94 20250221 9550 34.14 20250311 22850 -43.94 20250221 9550 34.14 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
9 20250407 091217 57 100.00 KOSDAQ 전기·전자 N N N N N 13095 -1395 5 -9.63 2268979375 170060 10.59 13800 13930 13010 18830 10150 14490 13342.11 1.02 0 -29122 16196 15342 14546 13692 12896 14945 13295 25 4340 200 10140 10 1 12390358 1623 69.29 6.16 12 1.37 189.00 2125.00 22850 20250221 -42.69 9550 20250311 37.12 22850 -42.69 20250221 9550 37.12 20250311 22850 -42.69 20250221 9550 37.12 20250311 2.09 Y 463480 200 24 억 126566 N N 25735 N 00 N
10 20250404 161210 57 100.00 KOSDAQ 전기·전자 N N N N N 14490 -560 5 -3.72 21678360920 1482240 79.02 14810 15400 13750 19560 10540 15050 14625.42 0.92 0 14173 16283 15666 15293 14676 14303 15480 14490 25 4510 200 10530 10 1 12390358 1795 76.67 6.82 12 11.96 189.00 2125.00 22850 20250221 -36.59 9550 20250311 51.73 22850 -36.59 20250221 9550 51.73 20250311 22850 -36.59 20250221 9550 51.73 20250311 1.79 Y 463480 200 24 억 114044 N N 25735 N 00 N
11 20250404 151223 57 100.00 KOSDAQ 전기·전자 N N N N N 14470 -580 5 -3.85 20693399535 1414339 75.40 14810 15400 13750 19560 10540 15050 14631.01 0.92 0 10558 16283 15666 15293 14676 14303 15480 14490 25 4510 200 10530 10 1 12390358 1793 76.56 6.81 12 11.41 189.00 2125.00 22850 20250221 -36.67 9550 20250311 51.52 22850 -36.67 20250221 9550 51.52 20250311 22850 -36.67 20250221 9550 51.52 20250311 1.79 Y 463480 200 24 억 114044 N N 1007 N 00 N
12 20250404 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 13830 -1220 5 -8.11 18664384030 1271265 67.77 14810 15400 13750 19560 10540 15050 14681.61 0.92 0 -33806 16283 15666 15293 14676 14303 15480 14490 25 4510 200 10530 10 1 12390358 1714 73.17 6.51 12 10.26 189.00 2125.00 22850 20250221 -39.47 9550 20250311 44.82 22850 -39.47 20250221 9550 44.82 20250311 22850 -39.47 20250221 9550 44.82 20250311 1.79 Y 463480 200 24 억 114044 N N 1007 N 00 N