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
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
20250411,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,80,2,0.56,20319539085,1438161,37.65,14010,14480,13700,18480,9960,14220,14127.89,2.25,0,-35378,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1899,-30.62,4.41,12,10.83,-467.00,3240.00,36950,20240517,-61.30,4805,20241209,197.61,15300,-6.54,20250410,8020,78.30,20250304,36950,-61.30,20240517,4805,197.61,20241209,4.08,Y,456010,500,66 억,,298977,N,N,10152,N,00,N
20250411,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,100,2,0.70,19236260325,1362594,35.67,14010,14480,13700,18480,9960,14220,14117.37,2.25,0,-33368,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1901,-30.66,4.42,12,10.26,-467.00,3240.00,36950,20240517,-61.24,4805,20241209,198.02,15300,-6.41,20250410,8020,78.55,20250304,36950,-61.24,20240517,4805,198.02,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,40,2,0.28,16820676765,1193883,31.26,14010,14480,13700,18480,9960,14220,14089.04,2.25,0,-41946,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1893,-30.54,4.40,12,8.99,-467.00,3240.00,36950,20240517,-61.41,4805,20241209,196.77,15300,-6.80,20250410,8020,77.81,20250304,36950,-61.41,20240517,4805,196.77,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,131242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14240,20,2,0.14,15346663965,1090327,28.55,14010,14480,13700,18480,9960,14220,14075.27,2.25,0,-45213,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1891,-30.49,4.40,12,8.21,-467.00,3240.00,36950,20240517,-61.46,4805,20241209,196.36,15300,-6.93,20250410,8020,77.56,20250304,36950,-61.46,20240517,4805,196.36,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,121243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14250,30,2,0.21,14274596555,1014915,26.57,14010,14480,13700,18480,9960,14220,14064.80,2.25,0,-43209,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1892,-30.51,4.40,12,7.64,-467.00,3240.00,36950,20240517,-61.43,4805,20241209,196.57,15300,-6.86,20250410,8020,77.68,20250304,36950,-61.43,20240517,4805,196.57,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14070,-150,5,-1.05,10220291325,730393,19.12,14010,14300,13700,18480,9960,14220,13992.84,2.25,0,-27210,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1868,-30.13,4.34,12,5.50,-467.00,3240.00,36950,20240517,-61.92,4805,20241209,192.82,15300,-8.04,20250410,8020,75.44,20250304,36950,-61.92,20240517,4805,192.82,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,-300,5,-2.11,7977581595,571107,14.95,14010,14300,13700,18480,9960,14220,13968.59,2.25,0,-43087,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1848,-29.81,4.30,12,4.30,-467.00,3240.00,36950,20240517,-62.33,4805,20241209,189.70,15300,-9.02,20250410,8020,73.57,20250304,36950,-62.33,20240517,4805,189.70,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,-30,5,-0.21,2732759490,193275,5.06,14010,14300,13910,18480,9960,14220,14139.19,2.25,0,-8629,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1884,-30.39,4.38,12,1.46,-467.00,3240.00,36950,20240517,-61.60,4805,20241209,195.32,15300,-7.25,20250410,8020,76.93,20250304,36950,-61.60,20240517,4805,195.32,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250410,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14220,930,2,7.00,54926293185,3771936,223.99,15150,15300,14090,17270,9310,13290,14562.27,1.48,0,100846,13843,13566,13133,12856,12423,13705,12995,66,3980,500,8230,10,1,13276856,1888,-30.45,4.39,12,28.41,-467.00,3240.00,36950,20240517,-61.52,4805,20241209,195.94,15300,-7.06,20250410,8020,77.31,20250304,36950,-61.52,20240517,4805,195.94,20241209,3.90,Y,456010,500,66 억,,196094,N,N,3373,N,00,N
20250410,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,900,2,6.77,53458677075,3668489,217.85,15150,15300,14090,17270,9310,13290,14572.40,1.48,0,80261,13843,13566,13133,12856,12423,13705,12995,66,3980,500,8230,10,1,13276856,1884,-30.39,4.38,12,27.63,-467.00,3240.00,36950,20240517,-61.60,4805,20241209,195.32,15300,-7.25,20250410,8020,76.93,20250304,36950,-61.60,20240517,4805,195.32,20241209,3.90,Y,456010,500,66 억,,196094,N,N,3469,N,00,N
20250410,141237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,1010,2,7.60,50796549725,3481646,206.76,15150,15300,14090,17270,9310,13290,14589.81,1.48,0,53995,13843,13566,13133,12856,12423,13705,12995,66,3980,500,8230,10,1,13276856,1899,-30.62,4.41,12,26.22,-467.00,3240.00,36950,20240517,-61.30,4805,20241209,197.61,15300,-6.54,20250410,8020,78.30,20250304,36950,-61.30,20240517,4805,197.61,20241209,3.90,Y,456010,500,66 억,,196094,N,N,3469,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 161230 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 80 2 0.56 20319539085 1438161 37.65 14010 14480 13700 18480 9960 14220 14127.89 2.25 0 -35378 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1899 -30.62 4.41 12 10.83 -467.00 3240.00 36950 20240517 -61.30 4805 20241209 197.61 15300 -6.54 20250410 8020 78.30 20250304 36950 -61.30 20240517 4805 197.61 20241209 4.08 Y 456010 500 66 억 298977 N N 10152 N 00 N
3 20250411 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 100 2 0.70 19236260325 1362594 35.67 14010 14480 13700 18480 9960 14220 14117.37 2.25 0 -33368 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1901 -30.66 4.42 12 10.26 -467.00 3240.00 36950 20240517 -61.24 4805 20241209 198.02 15300 -6.41 20250410 8020 78.55 20250304 36950 -61.24 20240517 4805 198.02 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
4 20250411 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 40 2 0.28 16820676765 1193883 31.26 14010 14480 13700 18480 9960 14220 14089.04 2.25 0 -41946 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1893 -30.54 4.40 12 8.99 -467.00 3240.00 36950 20240517 -61.41 4805 20241209 196.77 15300 -6.80 20250410 8020 77.81 20250304 36950 -61.41 20240517 4805 196.77 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
5 20250411 131242 57 100.00 KOSDAQ 전기·전자 N N N N N 14240 20 2 0.14 15346663965 1090327 28.55 14010 14480 13700 18480 9960 14220 14075.27 2.25 0 -45213 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1891 -30.49 4.40 12 8.21 -467.00 3240.00 36950 20240517 -61.46 4805 20241209 196.36 15300 -6.93 20250410 8020 77.56 20250304 36950 -61.46 20240517 4805 196.36 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
6 20250411 121243 57 100.00 KOSDAQ 전기·전자 N N N N N 14250 30 2 0.21 14274596555 1014915 26.57 14010 14480 13700 18480 9960 14220 14064.80 2.25 0 -43209 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1892 -30.51 4.40 12 7.64 -467.00 3240.00 36950 20240517 -61.43 4805 20241209 196.57 15300 -6.86 20250410 8020 77.68 20250304 36950 -61.43 20240517 4805 196.57 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
7 20250411 111242 57 100.00 KOSDAQ 전기·전자 N N N N N 14070 -150 5 -1.05 10220291325 730393 19.12 14010 14300 13700 18480 9960 14220 13992.84 2.25 0 -27210 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1868 -30.13 4.34 12 5.50 -467.00 3240.00 36950 20240517 -61.92 4805 20241209 192.82 15300 -8.04 20250410 8020 75.44 20250304 36950 -61.92 20240517 4805 192.82 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
8 20250411 101246 57 100.00 KOSDAQ 전기·전자 N N N N N 13920 -300 5 -2.11 7977581595 571107 14.95 14010 14300 13700 18480 9960 14220 13968.59 2.25 0 -43087 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1848 -29.81 4.30 12 4.30 -467.00 3240.00 36950 20240517 -62.33 4805 20241209 189.70 15300 -9.02 20250410 8020 73.57 20250304 36950 -62.33 20240517 4805 189.70 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
9 20250411 091249 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 -30 5 -0.21 2732759490 193275 5.06 14010 14300 13910 18480 9960 14220 14139.19 2.25 0 -8629 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1884 -30.39 4.38 12 1.46 -467.00 3240.00 36950 20240517 -61.60 4805 20241209 195.32 15300 -7.25 20250410 8020 76.93 20250304 36950 -61.60 20240517 4805 195.32 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
10 20250410 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 14220 930 2 7.00 54926293185 3771936 223.99 15150 15300 14090 17270 9310 13290 14562.27 1.48 0 100846 13843 13566 13133 12856 12423 13705 12995 66 3980 500 8230 10 1 13276856 1888 -30.45 4.39 12 28.41 -467.00 3240.00 36950 20240517 -61.52 4805 20241209 195.94 15300 -7.06 20250410 8020 77.31 20250304 36950 -61.52 20240517 4805 195.94 20241209 3.90 Y 456010 500 66 억 196094 N N 3373 N 00 N
11 20250410 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 900 2 6.77 53458677075 3668489 217.85 15150 15300 14090 17270 9310 13290 14572.40 1.48 0 80261 13843 13566 13133 12856 12423 13705 12995 66 3980 500 8230 10 1 13276856 1884 -30.39 4.38 12 27.63 -467.00 3240.00 36950 20240517 -61.60 4805 20241209 195.32 15300 -7.25 20250410 8020 76.93 20250304 36950 -61.60 20240517 4805 195.32 20241209 3.90 Y 456010 500 66 억 196094 N N 3469 N 00 N
12 20250410 141237 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 1010 2 7.60 50796549725 3481646 206.76 15150 15300 14090 17270 9310 13290 14589.81 1.48 0 53995 13843 13566 13133 12856 12423 13705 12995 66 3980 500 8230 10 1 13276856 1899 -30.62 4.41 12 26.22 -467.00 3240.00 36950 20240517 -61.30 4805 20241209 197.61 15300 -6.54 20250410 8020 78.30 20250304 36950 -61.30 20240517 4805 197.61 20241209 3.90 Y 456010 500 66 억 196094 N N 3469 N 00 N