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
048430/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
20250414,160501,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,230,2,1.37,7340886410,443070,94.38,16770,17140,15680,21800,11740,16770,16566.86,1.43,0,14485,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1958,14.66,1.35,12,3.85,1160.00,12622.00,19930,20250408,-14.70,6050,20240806,180.99,19930,-14.70,20250408,7610,123.39,20250102,19930,-14.70,20250408,6050,180.99,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4433,N,02,N
20250414,150504,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16930,160,2,0.95,6967187190,421009,89.68,16770,17140,15680,21800,11740,16770,16548.46,1.43,0,21543,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1950,14.59,1.34,12,3.65,1160.00,12622.00,19930,20250408,-15.05,6050,20240806,179.83,19930,-15.05,20250408,7610,122.47,20250102,19930,-15.05,20250408,6050,179.83,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,140503,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,150,2,0.89,6429862525,389225,82.91,16770,17140,15680,21800,11740,16770,16519.25,1.43,0,24845,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1949,14.59,1.34,12,3.38,1160.00,12622.00,19930,20250408,-15.10,6050,20240806,179.67,19930,-15.10,20250408,7610,122.34,20250102,19930,-15.10,20250408,6050,179.67,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,130503,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16540,-230,5,-1.37,5777787955,350334,74.62,16770,17140,15680,21800,11740,16770,16491.73,1.43,0,26203,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1905,14.26,1.31,12,3.04,1160.00,12622.00,19930,20250408,-17.01,6050,20240806,173.39,19930,-17.01,20250408,7610,117.35,20250102,19930,-17.01,20250408,6050,173.39,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,120505,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,130,2,0.78,5235444535,317778,67.69,16770,17140,15680,21800,11740,16770,16474.58,1.43,0,18673,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1947,14.57,1.34,12,2.76,1160.00,12622.00,19930,20250408,-15.20,6050,20240806,179.34,19930,-15.20,20250408,7610,122.08,20250102,19930,-15.20,20250408,6050,179.34,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,110502,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-40,5,-0.24,4493290100,274011,58.37,16770,17080,15680,21800,11740,16770,16397.36,1.43,0,9368,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1927,14.42,1.33,12,2.38,1160.00,12622.00,19930,20250408,-16.06,6050,20240806,176.53,19930,-16.06,20250408,7610,119.84,20250102,19930,-16.06,20250408,6050,176.53,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,100503,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,50,2,0.30,3572796750,219050,46.66,16770,17080,15680,21800,11740,16770,16309.10,1.43,0,4235,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1938,14.50,1.33,12,1.90,1160.00,12622.00,19930,20250408,-15.60,6050,20240806,178.02,19930,-15.60,20250408,7610,121.02,20250102,19930,-15.60,20250408,6050,178.02,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250414,090504,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,-660,5,-3.94,960449340,58868,12.54,16770,16770,16090,21800,11740,16770,16310.43,1.43,0,-4108,17790,17280,16440,15930,15090,17535,16185,58,5030,500,0,10,1,11520000,1856,13.89,1.28,12,0.51,1160.00,12622.00,19930,20250408,-19.17,6050,20240806,166.28,19930,-19.17,20250408,7610,111.70,20250102,19930,-19.17,20250408,6050,166.28,20240806,2.79,Y,048430,500,57 억,,164263,N,N,4280,N,02,N
20250411,160458,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,610,2,3.77,7535204535,460917,68.62,15860,16950,15600,21000,11320,16160,16346.26,1.14,0,41732,17860,17010,16100,15250,14340,17435,15675,58,4840,500,0,10,1,11520000,1932,14.46,1.33,12,4.00,1160.00,12622.00,19930,20250408,-15.86,6050,20240806,177.19,19930,-15.86,20250408,7610,120.37,20250102,19930,-15.86,20250408,6050,177.19,20240806,2.95,Y,048430,500,57 억,,131817,N,N,4280,N,02,N
20250411,150502,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,570,2,3.53,6910839560,423508,63.05,15860,16950,15600,21000,11320,16160,16318.48,1.14,0,39514,17860,17010,16100,15250,14340,17435,15675,58,4840,500,0,10,1,11520000,1927,14.42,1.33,12,3.68,1160.00,12622.00,19930,20250408,-16.06,6050,20240806,176.53,19930,-16.06,20250408,7610,119.84,20250102,19930,-16.06,20250408,6050,176.53,20240806,2.95,Y,048430,500,57 억,,131817,N,N,49,N,02,N
20250411,140502,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16410,250,2,1.55,5383134465,332405,49.49,15860,16750,15600,21000,11320,16160,16194.62,1.14,0,40004,17860,17010,16100,15250,14340,17435,15675,58,4840,500,0,10,1,11520000,1890,14.15,1.30,12,2.89,1160.00,12622.00,19930,20250408,-17.66,6050,20240806,171.24,19930,-17.66,20250408,7610,115.64,20250102,19930,-17.66,20250408,6050,171.24,20240806,2.95,Y,048430,500,57 억,,131817,N,N,49,N,02,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 160501 53 100.00 KOSDAQ 전기·전자 N N N N N 17000 230 2 1.37 7340886410 443070 94.38 16770 17140 15680 21800 11740 16770 16566.86 1.43 0 14485 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1958 14.66 1.35 12 3.85 1160.00 12622.00 19930 20250408 -14.70 6050 20240806 180.99 19930 -14.70 20250408 7610 123.39 20250102 19930 -14.70 20250408 6050 180.99 20240806 2.79 Y 048430 500 57 억 164263 N N 4433 N 02 N
3 20250414 150504 53 100.00 KOSDAQ 전기·전자 N N N N N 16930 160 2 0.95 6967187190 421009 89.68 16770 17140 15680 21800 11740 16770 16548.46 1.43 0 21543 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1950 14.59 1.34 12 3.65 1160.00 12622.00 19930 20250408 -15.05 6050 20240806 179.83 19930 -15.05 20250408 7610 122.47 20250102 19930 -15.05 20250408 6050 179.83 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
4 20250414 140503 53 100.00 KOSDAQ 전기·전자 N N N N N 16920 150 2 0.89 6429862525 389225 82.91 16770 17140 15680 21800 11740 16770 16519.25 1.43 0 24845 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1949 14.59 1.34 12 3.38 1160.00 12622.00 19930 20250408 -15.10 6050 20240806 179.67 19930 -15.10 20250408 7610 122.34 20250102 19930 -15.10 20250408 6050 179.67 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
5 20250414 130503 53 100.00 KOSDAQ 전기·전자 N N N N N 16540 -230 5 -1.37 5777787955 350334 74.62 16770 17140 15680 21800 11740 16770 16491.73 1.43 0 26203 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1905 14.26 1.31 12 3.04 1160.00 12622.00 19930 20250408 -17.01 6050 20240806 173.39 19930 -17.01 20250408 7610 117.35 20250102 19930 -17.01 20250408 6050 173.39 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
6 20250414 120505 53 100.00 KOSDAQ 전기·전자 N N N N N 16900 130 2 0.78 5235444535 317778 67.69 16770 17140 15680 21800 11740 16770 16474.58 1.43 0 18673 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1947 14.57 1.34 12 2.76 1160.00 12622.00 19930 20250408 -15.20 6050 20240806 179.34 19930 -15.20 20250408 7610 122.08 20250102 19930 -15.20 20250408 6050 179.34 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
7 20250414 110502 53 100.00 KOSDAQ 전기·전자 N N N N N 16730 -40 5 -0.24 4493290100 274011 58.37 16770 17080 15680 21800 11740 16770 16397.36 1.43 0 9368 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1927 14.42 1.33 12 2.38 1160.00 12622.00 19930 20250408 -16.06 6050 20240806 176.53 19930 -16.06 20250408 7610 119.84 20250102 19930 -16.06 20250408 6050 176.53 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
8 20250414 100503 53 100.00 KOSDAQ 전기·전자 N N N N N 16820 50 2 0.30 3572796750 219050 46.66 16770 17080 15680 21800 11740 16770 16309.10 1.43 0 4235 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1938 14.50 1.33 12 1.90 1160.00 12622.00 19930 20250408 -15.60 6050 20240806 178.02 19930 -15.60 20250408 7610 121.02 20250102 19930 -15.60 20250408 6050 178.02 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
9 20250414 090504 53 100.00 KOSDAQ 전기·전자 N N N N N 16110 -660 5 -3.94 960449340 58868 12.54 16770 16770 16090 21800 11740 16770 16310.43 1.43 0 -4108 17790 17280 16440 15930 15090 17535 16185 58 5030 500 0 10 1 11520000 1856 13.89 1.28 12 0.51 1160.00 12622.00 19930 20250408 -19.17 6050 20240806 166.28 19930 -19.17 20250408 7610 111.70 20250102 19930 -19.17 20250408 6050 166.28 20240806 2.79 Y 048430 500 57 억 164263 N N 4280 N 02 N
10 20250411 160458 53 100.00 KOSDAQ 전기·전자 N N N N N 16770 610 2 3.77 7535204535 460917 68.62 15860 16950 15600 21000 11320 16160 16346.26 1.14 0 41732 17860 17010 16100 15250 14340 17435 15675 58 4840 500 0 10 1 11520000 1932 14.46 1.33 12 4.00 1160.00 12622.00 19930 20250408 -15.86 6050 20240806 177.19 19930 -15.86 20250408 7610 120.37 20250102 19930 -15.86 20250408 6050 177.19 20240806 2.95 Y 048430 500 57 억 131817 N N 4280 N 02 N
11 20250411 150502 53 100.00 KOSDAQ 전기·전자 N N N N N 16730 570 2 3.53 6910839560 423508 63.05 15860 16950 15600 21000 11320 16160 16318.48 1.14 0 39514 17860 17010 16100 15250 14340 17435 15675 58 4840 500 0 10 1 11520000 1927 14.42 1.33 12 3.68 1160.00 12622.00 19930 20250408 -16.06 6050 20240806 176.53 19930 -16.06 20250408 7610 119.84 20250102 19930 -16.06 20250408 6050 176.53 20240806 2.95 Y 048430 500 57 억 131817 N N 49 N 02 N
12 20250411 140502 53 100.00 KOSDAQ 전기·전자 N N N N N 16410 250 2 1.55 5383134465 332405 49.49 15860 16750 15600 21000 11320 16160 16194.62 1.14 0 40004 17860 17010 16100 15250 14340 17435 15675 58 4840 500 0 10 1 11520000 1890 14.15 1.30 12 2.89 1160.00 12622.00 19930 20250408 -17.66 6050 20240806 171.24 19930 -17.66 20250408 7610 115.64 20250102 19930 -17.66 20250408 6050 171.24 20240806 2.95 Y 048430 500 57 억 131817 N N 49 N 02 N