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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/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
20250414,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,95,2,2.19,263248792,59854,77.30,4390,4445,4335,5640,3040,4340,4398.17,1.34,0,11021,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1624,14.98,0.75,12,0.16,296.00,5909.00,9150,20240402,-51.53,3900,20250409,13.72,6630,-33.11,20250106,3900,13.72,20250409,8940,-50.39,20240417,3900,13.72,20250409,1.32,Y,047310,500,185 억,,491573,N,N,1262,N,00,N
20250414,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,100,2,2.30,257466957,58551,75.62,4390,4445,4335,5640,3040,4340,4397.31,1.34,0,10592,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1626,15.00,0.75,12,0.16,296.00,5909.00,9150,20240402,-51.48,3900,20250409,13.85,6630,-33.03,20250106,3900,13.85,20250409,8940,-50.34,20240417,3900,13.85,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,95,2,2.19,231343625,52664,68.01,4390,4440,4335,5640,3040,4340,4392.82,1.34,0,8579,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1624,14.98,0.75,12,0.14,296.00,5909.00,9150,20240402,-51.53,3900,20250409,13.72,6630,-33.11,20250106,3900,13.72,20250409,8940,-50.39,20240417,3900,13.72,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,100,2,2.30,198958350,45351,58.57,4390,4440,4335,5640,3040,4340,4387.08,1.34,0,8186,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1626,15.00,0.75,12,0.12,296.00,5909.00,9150,20240402,-51.48,3900,20250409,13.85,6630,-33.03,20250106,3900,13.85,20250409,8940,-50.34,20240417,3900,13.85,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,60,2,1.38,189507095,43216,55.81,4390,4420,4335,5640,3040,4340,4385.11,1.34,0,8244,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1611,14.86,0.74,12,0.12,296.00,5909.00,9150,20240402,-51.91,3900,20250409,12.82,6630,-33.63,20250106,3900,12.82,20250409,8940,-50.78,20240417,3900,12.82,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,35,2,0.81,98032430,22356,28.87,4390,4415,4340,5640,3040,4340,4385.06,1.34,0,7596,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1602,14.78,0.74,12,0.06,296.00,5909.00,9150,20240402,-52.19,3900,20250409,12.18,6630,-34.01,20250106,3900,12.18,20250409,8940,-51.06,20240417,3900,12.18,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,50,2,1.15,71481015,16312,21.07,4390,4400,4340,5640,3040,4340,4382.11,1.34,0,8877,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1607,14.83,0.74,12,0.04,296.00,5909.00,9150,20240402,-52.02,3900,20250409,12.56,6630,-33.79,20250106,3900,12.56,20250409,8940,-50.89,20240417,3900,12.56,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,0,3,0.00,4800405,1097,1.42,4390,4395,4340,5640,3040,4340,4375.94,1.34,0,-202,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1589,14.66,0.73,12,0.00,296.00,5909.00,9150,20240402,-52.57,3900,20250409,11.28,6630,-34.54,20250106,3900,11.28,20250409,8940,-51.45,20240417,3900,11.28,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250411,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,75,2,1.76,328478970,77431,65.99,4140,4350,4135,5540,2990,4265,4242.22,1.27,0,27442,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1589,14.66,0.73,12,0.21,296.00,5909.00,9230,20240401,-52.98,3900,20250409,11.28,6630,-34.54,20250106,3900,11.28,20250409,8940,-51.45,20240417,3900,11.28,20250409,1.36,Y,047310,500,185 억,,464344,N,N,2499,N,00,N
20250411,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,60,2,1.41,303800540,71729,61.13,4140,4350,4135,5540,2990,4265,4235.39,1.27,0,27111,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1583,14.61,0.73,12,0.20,296.00,5909.00,9230,20240401,-53.14,3900,20250409,10.90,6630,-34.77,20250106,3900,10.90,20250409,8940,-51.62,20240417,3900,10.90,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,55,2,1.29,275077710,65049,55.44,4140,4350,4135,5540,2990,4265,4228.78,1.27,0,25066,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1582,14.59,0.73,12,0.18,296.00,5909.00,9230,20240401,-53.20,3900,20250409,10.77,6630,-34.84,20250106,3900,10.77,20250409,8940,-51.68,20240417,3900,10.77,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,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 20250414 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 95 2 2.19 263248792 59854 77.30 4390 4445 4335 5640 3040 4340 4398.17 1.34 0 11021 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1624 14.98 0.75 12 0.16 296.00 5909.00 9150 20240402 -51.53 3900 20250409 13.72 6630 -33.11 20250106 3900 13.72 20250409 8940 -50.39 20240417 3900 13.72 20250409 1.32 Y 047310 500 185 억 491573 N N 1262 N 00 N
3 20250414 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 100 2 2.30 257466957 58551 75.62 4390 4445 4335 5640 3040 4340 4397.31 1.34 0 10592 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1626 15.00 0.75 12 0.16 296.00 5909.00 9150 20240402 -51.48 3900 20250409 13.85 6630 -33.03 20250106 3900 13.85 20250409 8940 -50.34 20240417 3900 13.85 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
4 20250414 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 95 2 2.19 231343625 52664 68.01 4390 4440 4335 5640 3040 4340 4392.82 1.34 0 8579 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1624 14.98 0.75 12 0.14 296.00 5909.00 9150 20240402 -51.53 3900 20250409 13.72 6630 -33.11 20250106 3900 13.72 20250409 8940 -50.39 20240417 3900 13.72 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
5 20250414 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 100 2 2.30 198958350 45351 58.57 4390 4440 4335 5640 3040 4340 4387.08 1.34 0 8186 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1626 15.00 0.75 12 0.12 296.00 5909.00 9150 20240402 -51.48 3900 20250409 13.85 6630 -33.03 20250106 3900 13.85 20250409 8940 -50.34 20240417 3900 13.85 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
6 20250414 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 60 2 1.38 189507095 43216 55.81 4390 4420 4335 5640 3040 4340 4385.11 1.34 0 8244 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1611 14.86 0.74 12 0.12 296.00 5909.00 9150 20240402 -51.91 3900 20250409 12.82 6630 -33.63 20250106 3900 12.82 20250409 8940 -50.78 20240417 3900 12.82 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
7 20250414 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 35 2 0.81 98032430 22356 28.87 4390 4415 4340 5640 3040 4340 4385.06 1.34 0 7596 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1602 14.78 0.74 12 0.06 296.00 5909.00 9150 20240402 -52.19 3900 20250409 12.18 6630 -34.01 20250106 3900 12.18 20250409 8940 -51.06 20240417 3900 12.18 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
8 20250414 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 50 2 1.15 71481015 16312 21.07 4390 4400 4340 5640 3040 4340 4382.11 1.34 0 8877 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1607 14.83 0.74 12 0.04 296.00 5909.00 9150 20240402 -52.02 3900 20250409 12.56 6630 -33.79 20250106 3900 12.56 20250409 8940 -50.89 20240417 3900 12.56 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
9 20250414 090502 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 0 3 0.00 4800405 1097 1.42 4390 4395 4340 5640 3040 4340 4375.94 1.34 0 -202 4490 4415 4275 4200 4060 4452 4237 185 1300 500 3120 5 1 36610755 1589 14.66 0.73 12 0.00 296.00 5909.00 9150 20240402 -52.57 3900 20250409 11.28 6630 -34.54 20250106 3900 11.28 20250409 8940 -51.45 20240417 3900 11.28 20250409 1.32 Y 047310 500 185 억 491573 N N 2499 N 00 N
10 20250411 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 4340 75 2 1.76 328478970 77431 65.99 4140 4350 4135 5540 2990 4265 4242.22 1.27 0 27442 4441 4352 4176 4087 3911 4397 4132 185 1275 500 3070 5 1 36610755 1589 14.66 0.73 12 0.21 296.00 5909.00 9230 20240401 -52.98 3900 20250409 11.28 6630 -34.54 20250106 3900 11.28 20250409 8940 -51.45 20240417 3900 11.28 20250409 1.36 Y 047310 500 185 억 464344 N N 2499 N 00 N
11 20250411 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 60 2 1.41 303800540 71729 61.13 4140 4350 4135 5540 2990 4265 4235.39 1.27 0 27111 4441 4352 4176 4087 3911 4397 4132 185 1275 500 3070 5 1 36610755 1583 14.61 0.73 12 0.20 296.00 5909.00 9230 20240401 -53.14 3900 20250409 10.90 6630 -34.77 20250106 3900 10.90 20250409 8940 -51.62 20240417 3900 10.90 20250409 1.36 Y 047310 500 185 억 464344 N N 3017 N 00 N
12 20250411 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 4320 55 2 1.29 275077710 65049 55.44 4140 4350 4135 5540 2990 4265 4228.78 1.27 0 25066 4441 4352 4176 4087 3911 4397 4132 185 1275 500 3070 5 1 36610755 1582 14.59 0.73 12 0.18 296.00 5909.00 9230 20240401 -53.20 3900 20250409 10.77 6630 -34.84 20250106 3900 10.77 20250409 8940 -51.68 20240417 3900 10.77 20250409 1.36 Y 047310 500 185 억 464344 N N 3017 N 00 N