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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214430/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
20250411,160911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,50300,2900,2,6.12,1485543250,30247,87.99,47400,50300,46450,61600,33200,47400,49113.74,3.91,0,-3300,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,100,1,7106760,3575,23.88,3.26,12,0.43,2106.00,15407.00,66200,20250218,-24.02,24600,20240805,104.47,66200,-24.02,20250218,42700,17.80,20250205,66200,-24.02,20250218,24600,104.47,20240805,2.88,Y,214430,500,35 억,,277915,N,N,1851,N,00,N
20250411,150920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,50300,2900,2,6.12,1421008950,28962,84.25,47400,50300,46450,61600,33200,47400,49064.60,3.91,0,-2659,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,100,1,7106760,3575,23.88,3.26,12,0.41,2106.00,15407.00,66200,20250218,-24.02,24600,20240805,104.47,66200,-24.02,20250218,42700,17.80,20250205,66200,-24.02,20250218,24600,104.47,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,140918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49850,2450,2,5.17,1292380800,26393,76.78,47400,50300,46450,61600,33200,47400,48966.80,3.91,0,-2215,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3543,23.67,3.24,12,0.37,2106.00,15407.00,66200,20250218,-24.70,24600,20240805,102.64,66200,-24.70,20250218,42700,16.74,20250205,66200,-24.70,20250218,24600,102.64,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,130920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49500,2100,2,4.43,1025777250,21041,61.21,47400,49700,46450,61600,33200,47400,48751.35,3.91,0,-1679,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3518,23.50,3.21,12,0.30,2106.00,15407.00,66200,20250218,-25.23,24600,20240805,101.22,66200,-25.23,20250218,42700,15.93,20250205,66200,-25.23,20250218,24600,101.22,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,120921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49550,2150,2,4.54,918802000,18880,54.92,47400,49600,46450,61600,33200,47400,48665.36,3.91,0,-2218,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3521,23.53,3.22,12,0.27,2106.00,15407.00,66200,20250218,-25.15,24600,20240805,101.42,66200,-25.15,20250218,42700,16.04,20250205,66200,-25.15,20250218,24600,101.42,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,110920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,49050,1650,2,3.48,824081050,16958,49.33,47400,49550,46450,61600,33200,47400,48595.42,3.91,0,-2690,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3486,23.29,3.18,12,0.24,2106.00,15407.00,66200,20250218,-25.91,24600,20240805,99.39,66200,-25.91,20250218,42700,14.87,20250205,66200,-25.91,20250218,24600,99.39,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,100922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,48950,1550,2,3.27,651143850,13447,39.12,47400,49550,46450,61600,33200,47400,48422.98,3.91,0,-1780,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3479,23.24,3.18,12,0.19,2106.00,15407.00,66200,20250218,-26.06,24600,20240805,98.98,66200,-26.06,20250218,42700,14.64,20250205,66200,-26.06,20250218,24600,98.98,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250411,090925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46950,-450,5,-0.95,66663350,1418,4.12,47400,47400,46450,61600,33200,47400,47012.24,3.91,0,1015,49433,48416,47483,46466,45533,47950,46000,36,14200,500,35070,50,1,7106760,3337,22.29,3.05,12,0.02,2106.00,15407.00,66200,20250218,-29.08,24600,20240805,90.85,66200,-29.08,20250218,42700,9.95,20250205,66200,-29.08,20250218,24600,90.85,20240805,2.88,Y,214430,500,35 억,,277915,N,N,6108,N,00,N
20250410,160914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47400,2000,2,4.41,1627335750,34376,53.30,48200,48500,46550,59000,31800,45400,47339.30,3.94,0,-7549,49333,47366,45983,44016,42633,46675,43325,36,13600,500,33590,50,1,7106760,3369,22.51,3.08,12,0.48,2106.00,15407.00,66200,20250218,-28.40,24600,20240805,92.68,66200,-28.40,20250218,42700,11.01,20250205,66200,-28.40,20250218,24600,92.68,20240805,3.03,Y,214430,500,35 억,,280253,N,N,6108,N,00,N
20250410,150919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,47350,1950,2,4.30,1471354000,31074,48.18,48200,48500,46550,59000,31800,45400,47350.00,3.94,0,-6510,49333,47366,45983,44016,42633,46675,43325,36,13600,500,33590,50,1,7106760,3365,22.48,3.07,12,0.44,2106.00,15407.00,66200,20250218,-28.47,24600,20240805,92.48,66200,-28.47,20250218,42700,10.89,20250205,66200,-28.47,20250218,24600,92.48,20240805,3.03,Y,214430,500,35 억,,280253,N,N,3618,N,00,N
20250410,140915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,46950,1550,2,3.41,1255198400,26487,41.07,48200,48500,46550,59000,31800,45400,47389.22,3.94,0,-5607,49333,47366,45983,44016,42633,46675,43325,36,13600,500,33590,50,1,7106760,3337,22.29,3.05,12,0.37,2106.00,15407.00,66200,20250218,-29.08,24600,20240805,90.85,66200,-29.08,20250218,42700,9.95,20250205,66200,-29.08,20250218,24600,90.85,20240805,3.03,Y,214430,500,35 억,,280253,N,N,3618,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 20250411 160911 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 50300 2900 2 6.12 1485543250 30247 87.99 47400 50300 46450 61600 33200 47400 49113.74 3.91 0 -3300 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 100 1 7106760 3575 23.88 3.26 12 0.43 2106.00 15407.00 66200 20250218 -24.02 24600 20240805 104.47 66200 -24.02 20250218 42700 17.80 20250205 66200 -24.02 20250218 24600 104.47 20240805 2.88 Y 214430 500 35 억 277915 N N 1851 N 00 N
3 20250411 150920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 50300 2900 2 6.12 1421008950 28962 84.25 47400 50300 46450 61600 33200 47400 49064.60 3.91 0 -2659 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 100 1 7106760 3575 23.88 3.26 12 0.41 2106.00 15407.00 66200 20250218 -24.02 24600 20240805 104.47 66200 -24.02 20250218 42700 17.80 20250205 66200 -24.02 20250218 24600 104.47 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
4 20250411 140918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49850 2450 2 5.17 1292380800 26393 76.78 47400 50300 46450 61600 33200 47400 48966.80 3.91 0 -2215 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3543 23.67 3.24 12 0.37 2106.00 15407.00 66200 20250218 -24.70 24600 20240805 102.64 66200 -24.70 20250218 42700 16.74 20250205 66200 -24.70 20250218 24600 102.64 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
5 20250411 130920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49500 2100 2 4.43 1025777250 21041 61.21 47400 49700 46450 61600 33200 47400 48751.35 3.91 0 -1679 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3518 23.50 3.21 12 0.30 2106.00 15407.00 66200 20250218 -25.23 24600 20240805 101.22 66200 -25.23 20250218 42700 15.93 20250205 66200 -25.23 20250218 24600 101.22 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
6 20250411 120921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49550 2150 2 4.54 918802000 18880 54.92 47400 49600 46450 61600 33200 47400 48665.36 3.91 0 -2218 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3521 23.53 3.22 12 0.27 2106.00 15407.00 66200 20250218 -25.15 24600 20240805 101.42 66200 -25.15 20250218 42700 16.04 20250205 66200 -25.15 20250218 24600 101.42 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
7 20250411 110920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 49050 1650 2 3.48 824081050 16958 49.33 47400 49550 46450 61600 33200 47400 48595.42 3.91 0 -2690 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3486 23.29 3.18 12 0.24 2106.00 15407.00 66200 20250218 -25.91 24600 20240805 99.39 66200 -25.91 20250218 42700 14.87 20250205 66200 -25.91 20250218 24600 99.39 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
8 20250411 100922 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 48950 1550 2 3.27 651143850 13447 39.12 47400 49550 46450 61600 33200 47400 48422.98 3.91 0 -1780 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3479 23.24 3.18 12 0.19 2106.00 15407.00 66200 20250218 -26.06 24600 20240805 98.98 66200 -26.06 20250218 42700 14.64 20250205 66200 -26.06 20250218 24600 98.98 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
9 20250411 090925 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46950 -450 5 -0.95 66663350 1418 4.12 47400 47400 46450 61600 33200 47400 47012.24 3.91 0 1015 49433 48416 47483 46466 45533 47950 46000 36 14200 500 35070 50 1 7106760 3337 22.29 3.05 12 0.02 2106.00 15407.00 66200 20250218 -29.08 24600 20240805 90.85 66200 -29.08 20250218 42700 9.95 20250205 66200 -29.08 20250218 24600 90.85 20240805 2.88 Y 214430 500 35 억 277915 N N 6108 N 00 N
10 20250410 160914 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47400 2000 2 4.41 1627335750 34376 53.30 48200 48500 46550 59000 31800 45400 47339.30 3.94 0 -7549 49333 47366 45983 44016 42633 46675 43325 36 13600 500 33590 50 1 7106760 3369 22.51 3.08 12 0.48 2106.00 15407.00 66200 20250218 -28.40 24600 20240805 92.68 66200 -28.40 20250218 42700 11.01 20250205 66200 -28.40 20250218 24600 92.68 20240805 3.03 Y 214430 500 35 억 280253 N N 6108 N 00 N
11 20250410 150919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 47350 1950 2 4.30 1471354000 31074 48.18 48200 48500 46550 59000 31800 45400 47350.00 3.94 0 -6510 49333 47366 45983 44016 42633 46675 43325 36 13600 500 33590 50 1 7106760 3365 22.48 3.07 12 0.44 2106.00 15407.00 66200 20250218 -28.47 24600 20240805 92.48 66200 -28.47 20250218 42700 10.89 20250205 66200 -28.47 20250218 24600 92.48 20240805 3.03 Y 214430 500 35 억 280253 N N 3618 N 00 N
12 20250410 140915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 46950 1550 2 3.41 1255198400 26487 41.07 48200 48500 46550 59000 31800 45400 47389.22 3.94 0 -5607 49333 47366 45983 44016 42633 46675 43325 36 13600 500 33590 50 1 7106760 3337 22.29 3.05 12 0.37 2106.00 15407.00 66200 20250218 -29.08 24600 20240805 90.85 66200 -29.08 20250218 42700 9.95 20250205 66200 -29.08 20250218 24600 90.85 20240805 3.03 Y 214430 500 35 억 280253 N N 3618 N 00 N