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
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
20250411,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14760,10,2,0.07,21065214085,1446833,22.64,14190,15000,14030,19170,10330,14750,14559.13,1.49,0,-12340,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1829,78.10,6.95,12,11.68,189.00,2125.00,22850,20250221,-35.40,9550,20250311,54.55,22850,-35.40,20250221,9550,54.55,20250311,22850,-35.40,20250221,9550,54.55,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4217,N,00,N
20250411,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14940,190,2,1.29,19322253125,1329088,20.80,14190,15000,14030,19170,10330,14750,14537.97,1.49,0,-9627,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1851,79.05,7.03,12,10.73,189.00,2125.00,22850,20250221,-34.62,9550,20250311,56.44,22850,-34.62,20250221,9550,56.44,20250311,22850,-34.62,20250221,9550,56.44,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14440,-310,5,-2.10,11948583875,830906,13.00,14190,14720,14030,19170,10330,14750,14380.16,1.49,0,-18848,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1789,76.40,6.80,12,6.71,189.00,2125.00,22850,20250221,-36.81,9550,20250311,51.20,22850,-36.81,20250221,9550,51.20,20250311,22850,-36.81,20250221,9550,51.20,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14580,-170,5,-1.15,11040038955,768008,12.02,14190,14720,14030,19170,10330,14750,14374.88,1.49,0,-17326,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1807,77.14,6.86,12,6.20,189.00,2125.00,22850,20250221,-36.19,9550,20250311,52.67,22850,-36.19,20250221,9550,52.67,20250311,22850,-36.19,20250221,9550,52.67,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14420,-330,5,-2.24,9277675820,647260,10.13,14190,14650,14030,19170,10330,14750,14333.74,1.49,0,-31081,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1787,76.30,6.79,12,5.22,189.00,2125.00,22850,20250221,-36.89,9550,20250311,50.99,22850,-36.89,20250221,9550,50.99,20250311,22850,-36.89,20250221,9550,50.99,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,111251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14510,-240,5,-1.63,8385655935,585443,9.16,14190,14650,14030,19170,10330,14750,14323.57,1.49,0,-34448,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1798,76.77,6.83,12,4.72,189.00,2125.00,22850,20250221,-36.50,9550,20250311,51.94,22850,-36.50,20250221,9550,51.94,20250311,22850,-36.50,20250221,9550,51.94,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,101255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,-350,5,-2.37,6263940570,439391,6.88,14190,14520,14030,19170,10330,14750,14255.90,1.49,0,-28232,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1784,76.19,6.78,12,3.55,189.00,2125.00,22850,20250221,-36.98,9550,20250311,50.79,22850,-36.98,20250221,9550,50.79,20250311,22850,-36.98,20250221,9550,50.79,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,091258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14380,-370,5,-2.51,3181151180,224083,3.51,14190,14450,14030,19170,10330,14750,14196.18,1.49,0,-26120,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1782,76.08,6.77,12,1.81,189.00,2125.00,22850,20250221,-37.07,9550,20250311,50.58,22850,-37.07,20250221,9550,50.58,20250311,22850,-37.07,20250221,9550,50.58,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250410,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14750,1950,2,15.23,92776520475,6331530,606.34,14040,15300,13730,16640,8960,12800,14653.02,0.71,0,92583,14493,13646,13193,12346,11893,13420,12120,25,3840,200,8960,10,1,12390358,1828,78.04,6.94,12,51.10,189.00,2125.00,22850,20250221,-35.45,9550,20250311,54.45,22850,-35.45,20250221,9550,54.45,20250311,22850,-35.45,20250221,9550,54.45,20250311,2.06,Y,463480,200,24 억,,87777,N,N,4212,N,00,N
20250410,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,1890,2,14.77,90489289430,6176389,591.48,14040,15300,13730,16640,8960,12800,14650.85,0.71,0,84682,14493,13646,13193,12346,11893,13420,12120,25,3840,200,8960,10,1,12390358,1820,77.72,6.91,12,49.85,189.00,2125.00,22850,20250221,-35.71,9550,20250311,53.82,22850,-35.71,20250221,9550,53.82,20250311,22850,-35.71,20250221,9550,53.82,20250311,2.06,Y,463480,200,24 억,,87777,N,N,4415,N,00,N
20250410,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14930,2130,2,16.64,82454207020,5631931,539.34,14040,15300,13730,16640,8960,12800,14640.49,0.71,0,52763,14493,13646,13193,12346,11893,13420,12120,25,3840,200,8960,10,1,12390358,1850,78.99,7.03,12,45.45,189.00,2125.00,22850,20250221,-34.66,9550,20250311,56.34,22850,-34.66,20250221,9550,56.34,20250311,22850,-34.66,20250221,9550,56.34,20250311,2.06,Y,463480,200,24 억,,87777,N,N,4415,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 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 14760 10 2 0.07 21065214085 1446833 22.64 14190 15000 14030 19170 10330 14750 14559.13 1.49 0 -12340 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1829 78.10 6.95 12 11.68 189.00 2125.00 22850 20250221 -35.40 9550 20250311 54.55 22850 -35.40 20250221 9550 54.55 20250311 22850 -35.40 20250221 9550 54.55 20250311 2.03 Y 463480 200 24 억 184291 N N 4217 N 00 N
3 20250411 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 14940 190 2 1.29 19322253125 1329088 20.80 14190 15000 14030 19170 10330 14750 14537.97 1.49 0 -9627 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1851 79.05 7.03 12 10.73 189.00 2125.00 22850 20250221 -34.62 9550 20250311 56.44 22850 -34.62 20250221 9550 56.44 20250311 22850 -34.62 20250221 9550 56.44 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
4 20250411 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 14440 -310 5 -2.10 11948583875 830906 13.00 14190 14720 14030 19170 10330 14750 14380.16 1.49 0 -18848 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1789 76.40 6.80 12 6.71 189.00 2125.00 22850 20250221 -36.81 9550 20250311 51.20 22850 -36.81 20250221 9550 51.20 20250311 22850 -36.81 20250221 9550 51.20 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
5 20250411 131251 57 100.00 KOSDAQ 전기·전자 N N N N N 14580 -170 5 -1.15 11040038955 768008 12.02 14190 14720 14030 19170 10330 14750 14374.88 1.49 0 -17326 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1807 77.14 6.86 12 6.20 189.00 2125.00 22850 20250221 -36.19 9550 20250311 52.67 22850 -36.19 20250221 9550 52.67 20250311 22850 -36.19 20250221 9550 52.67 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
6 20250411 121252 57 100.00 KOSDAQ 전기·전자 N N N N N 14420 -330 5 -2.24 9277675820 647260 10.13 14190 14650 14030 19170 10330 14750 14333.74 1.49 0 -31081 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1787 76.30 6.79 12 5.22 189.00 2125.00 22850 20250221 -36.89 9550 20250311 50.99 22850 -36.89 20250221 9550 50.99 20250311 22850 -36.89 20250221 9550 50.99 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
7 20250411 111251 57 100.00 KOSDAQ 전기·전자 N N N N N 14510 -240 5 -1.63 8385655935 585443 9.16 14190 14650 14030 19170 10330 14750 14323.57 1.49 0 -34448 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1798 76.77 6.83 12 4.72 189.00 2125.00 22850 20250221 -36.50 9550 20250311 51.94 22850 -36.50 20250221 9550 51.94 20250311 22850 -36.50 20250221 9550 51.94 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
8 20250411 101255 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 -350 5 -2.37 6263940570 439391 6.88 14190 14520 14030 19170 10330 14750 14255.90 1.49 0 -28232 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1784 76.19 6.78 12 3.55 189.00 2125.00 22850 20250221 -36.98 9550 20250311 50.79 22850 -36.98 20250221 9550 50.79 20250311 22850 -36.98 20250221 9550 50.79 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
9 20250411 091258 57 100.00 KOSDAQ 전기·전자 N N N N N 14380 -370 5 -2.51 3181151180 224083 3.51 14190 14450 14030 19170 10330 14750 14196.18 1.49 0 -26120 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1782 76.08 6.77 12 1.81 189.00 2125.00 22850 20250221 -37.07 9550 20250311 50.58 22850 -37.07 20250221 9550 50.58 20250311 22850 -37.07 20250221 9550 50.58 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
10 20250410 161244 57 100.00 KOSDAQ 전기·전자 N N N N N 14750 1950 2 15.23 92776520475 6331530 606.34 14040 15300 13730 16640 8960 12800 14653.02 0.71 0 92583 14493 13646 13193 12346 11893 13420 12120 25 3840 200 8960 10 1 12390358 1828 78.04 6.94 12 51.10 189.00 2125.00 22850 20250221 -35.45 9550 20250311 54.45 22850 -35.45 20250221 9550 54.45 20250311 22850 -35.45 20250221 9550 54.45 20250311 2.06 Y 463480 200 24 억 87777 N N 4212 N 00 N
11 20250410 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 1890 2 14.77 90489289430 6176389 591.48 14040 15300 13730 16640 8960 12800 14650.85 0.71 0 84682 14493 13646 13193 12346 11893 13420 12120 25 3840 200 8960 10 1 12390358 1820 77.72 6.91 12 49.85 189.00 2125.00 22850 20250221 -35.71 9550 20250311 53.82 22850 -35.71 20250221 9550 53.82 20250311 22850 -35.71 20250221 9550 53.82 20250311 2.06 Y 463480 200 24 억 87777 N N 4415 N 00 N
12 20250410 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 14930 2130 2 16.64 82454207020 5631931 539.34 14040 15300 13730 16640 8960 12800 14640.49 0.71 0 52763 14493 13646 13193 12346 11893 13420 12120 25 3840 200 8960 10 1 12390358 1850 78.99 7.03 12 45.45 189.00 2125.00 22850 20250221 -34.66 9550 20250311 56.34 22850 -34.66 20250221 9550 56.34 20250311 22850 -34.66 20250221 9550 56.34 20250311 2.06 Y 463480 200 24 억 87777 N N 4415 N 00 N