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
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
20250411,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,570,2,4.16,1247847905,90473,97.91,13600,14300,13190,17810,9590,13700,13792.49,3.03,0,3286,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2147,10.24,0.98,12,0.60,1394.00,14628.00,36650,20241111,-61.06,12340,20250409,15.64,24050,-40.67,20250226,12340,15.64,20250409,36650,-61.06,20241111,12340,15.64,20250409,1.47,Y,458650,500,75 억,,456587,N,N,5472,N,00,N
20250411,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,560,2,4.09,1215725605,88219,95.47,13600,14300,13190,17810,9590,13700,13780.77,3.03,0,2729,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2146,10.23,0.97,12,0.59,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14130,430,2,3.14,1065554915,77676,84.06,13600,14260,13190,17810,9590,13700,13717.94,3.03,0,1167,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2126,10.14,0.97,12,0.52,1394.00,14628.00,36650,20241111,-61.45,12340,20250409,14.51,24050,-41.25,20250226,12340,14.51,20250409,36650,-61.45,20241111,12340,14.51,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,510,2,3.72,967516095,70744,76.56,13600,14260,13190,17810,9590,13700,13676.30,3.03,0,1719,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2138,10.19,0.97,12,0.47,1394.00,14628.00,36650,20241111,-61.23,12340,20250409,15.15,24050,-40.91,20250226,12340,15.15,20250409,36650,-61.23,20241111,12340,15.15,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13880,180,2,1.31,657409150,48736,52.74,13600,13910,13190,17810,9590,13700,13489.19,3.03,0,9683,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2088,9.96,0.95,12,0.32,1394.00,14628.00,36650,20241111,-62.13,12340,20250409,12.48,24050,-42.29,20250226,12340,12.48,20250409,36650,-62.13,20241111,12340,12.48,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,111247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-70,5,-0.51,508387360,37919,41.04,13600,13650,13190,17810,9590,13700,13407.19,3.03,0,9170,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2051,9.78,0.93,12,0.25,1394.00,14628.00,36650,20241111,-62.81,12340,20250409,10.45,24050,-43.33,20250226,12340,10.45,20250409,36650,-62.81,20241111,12340,10.45,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13390,-310,5,-2.26,424217580,31698,34.30,13600,13600,13190,17810,9590,13700,13383.10,3.03,0,7313,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2015,9.61,0.92,12,0.21,1394.00,14628.00,36650,20241111,-63.47,12340,20250409,8.51,24050,-44.32,20250226,12340,8.51,20250409,36650,-63.47,20241111,12340,8.51,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13430,-270,5,-1.97,65849670,4900,5.30,13600,13600,13190,17810,9590,13700,13438.71,3.03,0,803,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2021,9.63,0.92,12,0.03,1394.00,14628.00,36650,20241111,-63.36,12340,20250409,8.83,24050,-44.16,20250226,12340,8.83,20250409,36650,-63.36,20241111,12340,8.83,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250410,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,1070,2,8.47,1253710400,92402,59.30,13590,13750,13250,16410,8850,12630,13567.97,2.74,0,41150,13783,13206,12773,12196,11763,12990,11980,75,3780,500,7830,10,1,15045670,2061,9.83,0.94,12,0.61,1394.00,14628.00,36650,20241111,-62.62,12340,20250409,11.02,24050,-43.04,20250226,12340,11.02,20250409,36650,-62.62,20241111,12340,11.02,20250409,1.48,Y,458650,500,75 억,,411679,N,N,6003,N,00,N
20250410,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,1070,2,8.47,1147161965,84620,54.31,13590,13750,13250,16410,8850,12630,13556.63,2.74,0,36939,13783,13206,12773,12196,11763,12990,11980,75,3780,500,7830,10,1,15045670,2061,9.83,0.94,12,0.56,1394.00,14628.00,36650,20241111,-62.62,12340,20250409,11.02,24050,-43.04,20250226,12340,11.02,20250409,36650,-62.62,20241111,12340,11.02,20250409,1.48,Y,458650,500,75 억,,411679,N,N,4803,N,00,N
20250410,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,1070,2,8.47,1015650485,75003,48.14,13590,13710,13250,16410,8850,12630,13541.46,2.74,0,30847,13783,13206,12773,12196,11763,12990,11980,75,3780,500,7830,10,1,15045670,2061,9.83,0.94,12,0.50,1394.00,14628.00,36650,20241111,-62.62,12340,20250409,11.02,24050,-43.04,20250226,12340,11.02,20250409,36650,-62.62,20241111,12340,11.02,20250409,1.48,Y,458650,500,75 억,,411679,N,N,4803,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 161234 57 100.00 KOSDAQ 전기·전자 N N N N N 14270 570 2 4.16 1247847905 90473 97.91 13600 14300 13190 17810 9590 13700 13792.49 3.03 0 3286 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2147 10.24 0.98 12 0.60 1394.00 14628.00 36650 20241111 -61.06 12340 20250409 15.64 24050 -40.67 20250226 12340 15.64 20250409 36650 -61.06 20241111 12340 15.64 20250409 1.47 Y 458650 500 75 억 456587 N N 5472 N 00 N
3 20250411 151246 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 560 2 4.09 1215725605 88219 95.47 13600 14300 13190 17810 9590 13700 13780.77 3.03 0 2729 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2146 10.23 0.97 12 0.59 1394.00 14628.00 36650 20241111 -61.09 12340 20250409 15.56 24050 -40.71 20250226 12340 15.56 20250409 36650 -61.09 20241111 12340 15.56 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
4 20250411 141244 57 100.00 KOSDAQ 전기·전자 N N N N N 14130 430 2 3.14 1065554915 77676 84.06 13600 14260 13190 17810 9590 13700 13717.94 3.03 0 1167 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2126 10.14 0.97 12 0.52 1394.00 14628.00 36650 20241111 -61.45 12340 20250409 14.51 24050 -41.25 20250226 12340 14.51 20250409 36650 -61.45 20241111 12340 14.51 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
5 20250411 131246 57 100.00 KOSDAQ 전기·전자 N N N N N 14210 510 2 3.72 967516095 70744 76.56 13600 14260 13190 17810 9590 13700 13676.30 3.03 0 1719 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2138 10.19 0.97 12 0.47 1394.00 14628.00 36650 20241111 -61.23 12340 20250409 15.15 24050 -40.91 20250226 12340 15.15 20250409 36650 -61.23 20241111 12340 15.15 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
6 20250411 121247 57 100.00 KOSDAQ 전기·전자 N N N N N 13880 180 2 1.31 657409150 48736 52.74 13600 13910 13190 17810 9590 13700 13489.19 3.03 0 9683 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2088 9.96 0.95 12 0.32 1394.00 14628.00 36650 20241111 -62.13 12340 20250409 12.48 24050 -42.29 20250226 12340 12.48 20250409 36650 -62.13 20241111 12340 12.48 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
7 20250411 111247 57 100.00 KOSDAQ 전기·전자 N N N N N 13630 -70 5 -0.51 508387360 37919 41.04 13600 13650 13190 17810 9590 13700 13407.19 3.03 0 9170 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2051 9.78 0.93 12 0.25 1394.00 14628.00 36650 20241111 -62.81 12340 20250409 10.45 24050 -43.33 20250226 12340 10.45 20250409 36650 -62.81 20241111 12340 10.45 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
8 20250411 101250 57 100.00 KOSDAQ 전기·전자 N N N N N 13390 -310 5 -2.26 424217580 31698 34.30 13600 13600 13190 17810 9590 13700 13383.10 3.03 0 7313 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2015 9.61 0.92 12 0.21 1394.00 14628.00 36650 20241111 -63.47 12340 20250409 8.51 24050 -44.32 20250226 12340 8.51 20250409 36650 -63.47 20241111 12340 8.51 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
9 20250411 091253 57 100.00 KOSDAQ 전기·전자 N N N N N 13430 -270 5 -1.97 65849670 4900 5.30 13600 13600 13190 17810 9590 13700 13438.71 3.03 0 803 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2021 9.63 0.92 12 0.03 1394.00 14628.00 36650 20241111 -63.36 12340 20250409 8.83 24050 -44.16 20250226 12340 8.83 20250409 36650 -63.36 20241111 12340 8.83 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
10 20250410 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 1070 2 8.47 1253710400 92402 59.30 13590 13750 13250 16410 8850 12630 13567.97 2.74 0 41150 13783 13206 12773 12196 11763 12990 11980 75 3780 500 7830 10 1 15045670 2061 9.83 0.94 12 0.61 1394.00 14628.00 36650 20241111 -62.62 12340 20250409 11.02 24050 -43.04 20250226 12340 11.02 20250409 36650 -62.62 20241111 12340 11.02 20250409 1.48 Y 458650 500 75 억 411679 N N 6003 N 00 N
11 20250410 151246 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 1070 2 8.47 1147161965 84620 54.31 13590 13750 13250 16410 8850 12630 13556.63 2.74 0 36939 13783 13206 12773 12196 11763 12990 11980 75 3780 500 7830 10 1 15045670 2061 9.83 0.94 12 0.56 1394.00 14628.00 36650 20241111 -62.62 12340 20250409 11.02 24050 -43.04 20250226 12340 11.02 20250409 36650 -62.62 20241111 12340 11.02 20250409 1.48 Y 458650 500 75 억 411679 N N 4803 N 00 N
12 20250410 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 1070 2 8.47 1015650485 75003 48.14 13590 13710 13250 16410 8850 12630 13541.46 2.74 0 30847 13783 13206 12773 12196 11763 12990 11980 75 3780 500 7830 10 1 15045670 2061 9.83 0.94 12 0.50 1394.00 14628.00 36650 20241111 -62.62 12340 20250409 11.02 24050 -43.04 20250226 12340 11.02 20250409 36650 -62.62 20241111 12340 11.02 20250409 1.48 Y 458650 500 75 억 411679 N N 4803 N 00 N