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
247660/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
20250414,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,125,2,2.69,75020628,15815,30.12,4765,4775,4660,6030,3255,4645,4743.63,1.14,0,2874,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.34,1.08,12,0.36,-2036.00,4427.00,15550,20240513,-69.32,4600,20250411,3.70,7960,-40.08,20250109,4600,3.70,20250411,15550,-69.32,20240513,4600,3.70,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,115,2,2.48,66224768,13957,26.58,4765,4775,4660,6030,3255,4645,4744.91,1.14,0,2207,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.34,1.08,12,0.32,-2036.00,4427.00,15550,20240513,-69.39,4600,20250411,3.48,7960,-40.20,20250109,4600,3.48,20250411,15550,-69.39,20240513,4600,3.48,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,125,2,2.69,58726418,12373,23.57,4765,4775,4660,6030,3255,4645,4746.34,1.14,0,1473,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.34,1.08,12,0.28,-2036.00,4427.00,15550,20240513,-69.32,4600,20250411,3.70,7960,-40.08,20250109,4600,3.70,20250411,15550,-69.32,20240513,4600,3.70,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,125,2,2.69,57295578,12073,23.00,4765,4775,4660,6030,3255,4645,4745.76,1.14,0,1284,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.34,1.08,12,0.28,-2036.00,4427.00,15550,20240513,-69.32,4600,20250411,3.70,7960,-40.08,20250109,4600,3.70,20250411,15550,-69.32,20240513,4600,3.70,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,121001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,125,2,2.69,47214373,9952,18.96,4765,4775,4660,6030,3255,4645,4744.21,1.14,0,639,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.34,1.08,12,0.23,-2036.00,4427.00,15550,20240513,-69.32,4600,20250411,3.70,7960,-40.08,20250109,4600,3.70,20250411,15550,-69.32,20240513,4600,3.70,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,130,2,2.80,37001028,7806,14.87,4765,4775,4660,6030,3255,4645,4740.08,1.14,0,-75,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,207,-2.35,1.08,12,0.18,-2036.00,4427.00,15550,20240513,-69.29,4600,20250411,3.80,7960,-40.01,20250109,4600,3.80,20250411,15550,-69.29,20240513,4600,3.80,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,100959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,105,2,2.26,15390398,3255,6.20,4765,4765,4660,6030,3255,4645,4728.23,1.14,0,360,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,206,-2.33,1.07,12,0.07,-2036.00,4427.00,15550,20240513,-69.45,4600,20250411,3.26,7960,-40.33,20250109,4600,3.26,20250411,15550,-69.45,20240513,4600,3.26,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250414,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,55,2,1.18,1670180,351,0.67,4765,4765,4700,6030,3255,4645,4758.35,1.14,0,-46,5088,4866,4733,4511,4378,4800,4445,22,1385,500,2870,5,1,4343920,204,-2.31,1.06,12,0.01,-2036.00,4427.00,15550,20240513,-69.77,4600,20250411,2.17,7960,-40.95,20250109,4600,2.17,20250411,15550,-69.77,20240513,4600,2.17,20250411,0.67,Y,247660,500,21 억,,49502,N,N,0,N,00,N
20250411,160949,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4645,-255,5,-5.20,246779525,52335,1006.64,4955,4955,4600,6370,3430,4900,4715.38,0.95,0,9415,5040,4970,4865,4795,4690,5005,4830,22,1470,500,3030,5,1,4343920,202,-2.28,1.05,12,1.20,-2036.00,4427.00,15550,20240513,-70.13,4600,20250411,0.98,7960,-41.65,20250109,4600,0.98,20250411,15550,-70.13,20240513,4600,0.98,20250411,0.64,Y,247660,500,21 억,,41109,N,N,0,N,00,N
20250411,150958,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4700,-200,5,-4.08,220943885,46783,899.85,4955,4955,4600,6370,3430,4900,4722.74,0.95,0,10805,5040,4970,4865,4795,4690,5005,4830,22,1470,500,3030,5,1,4343920,204,-2.31,1.06,12,1.08,-2036.00,4427.00,15550,20240513,-69.77,4600,20250411,2.17,7960,-40.95,20250109,4600,2.17,20250411,15550,-69.77,20240513,4600,2.17,20250411,0.64,Y,247660,500,21 억,,41109,N,N,0,N,00,N
20250411,140956,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4740,-160,5,-3.27,196642450,41611,800.37,4955,4955,4600,6370,3430,4900,4725.73,0.95,0,10680,5040,4970,4865,4795,4690,5005,4830,22,1470,500,3030,5,1,4343920,206,-2.33,1.07,12,0.96,-2036.00,4427.00,15550,20240513,-69.52,4600,20250411,3.04,7960,-40.45,20250109,4600,3.04,20250411,15550,-69.52,20240513,4600,3.04,20250411,0.64,Y,247660,500,21 억,,41109,N,N,0,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 160954 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 125 2 2.69 75020628 15815 30.12 4765 4775 4660 6030 3255 4645 4743.63 1.14 0 2874 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.34 1.08 12 0.36 -2036.00 4427.00 15550 20240513 -69.32 4600 20250411 3.70 7960 -40.08 20250109 4600 3.70 20250411 15550 -69.32 20240513 4600 3.70 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
3 20250414 151002 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 115 2 2.48 66224768 13957 26.58 4765 4775 4660 6030 3255 4645 4744.91 1.14 0 2207 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.34 1.08 12 0.32 -2036.00 4427.00 15550 20240513 -69.39 4600 20250411 3.48 7960 -40.20 20250109 4600 3.48 20250411 15550 -69.39 20240513 4600 3.48 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
4 20250414 141001 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 125 2 2.69 58726418 12373 23.57 4765 4775 4660 6030 3255 4645 4746.34 1.14 0 1473 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.34 1.08 12 0.28 -2036.00 4427.00 15550 20240513 -69.32 4600 20250411 3.70 7960 -40.08 20250109 4600 3.70 20250411 15550 -69.32 20240513 4600 3.70 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
5 20250414 130959 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 125 2 2.69 57295578 12073 23.00 4765 4775 4660 6030 3255 4645 4745.76 1.14 0 1284 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.34 1.08 12 0.28 -2036.00 4427.00 15550 20240513 -69.32 4600 20250411 3.70 7960 -40.08 20250109 4600 3.70 20250411 15550 -69.32 20240513 4600 3.70 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
6 20250414 121001 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 125 2 2.69 47214373 9952 18.96 4765 4775 4660 6030 3255 4645 4744.21 1.14 0 639 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.34 1.08 12 0.23 -2036.00 4427.00 15550 20240513 -69.32 4600 20250411 3.70 7960 -40.08 20250109 4600 3.70 20250411 15550 -69.32 20240513 4600 3.70 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
7 20250414 110956 57 100.00 KOSDAQ 전기·전자 N N N N N 4775 130 2 2.80 37001028 7806 14.87 4765 4775 4660 6030 3255 4645 4740.08 1.14 0 -75 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 207 -2.35 1.08 12 0.18 -2036.00 4427.00 15550 20240513 -69.29 4600 20250411 3.80 7960 -40.01 20250109 4600 3.80 20250411 15550 -69.29 20240513 4600 3.80 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
8 20250414 100959 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 105 2 2.26 15390398 3255 6.20 4765 4765 4660 6030 3255 4645 4728.23 1.14 0 360 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 206 -2.33 1.07 12 0.07 -2036.00 4427.00 15550 20240513 -69.45 4600 20250411 3.26 7960 -40.33 20250109 4600 3.26 20250411 15550 -69.45 20240513 4600 3.26 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
9 20250414 091000 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 55 2 1.18 1670180 351 0.67 4765 4765 4700 6030 3255 4645 4758.35 1.14 0 -46 5088 4866 4733 4511 4378 4800 4445 22 1385 500 2870 5 1 4343920 204 -2.31 1.06 12 0.01 -2036.00 4427.00 15550 20240513 -69.77 4600 20250411 2.17 7960 -40.95 20250109 4600 2.17 20250411 15550 -69.77 20240513 4600 2.17 20250411 0.67 Y 247660 500 21 억 49502 N N 0 N 00 N
10 20250411 160949 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4645 -255 5 -5.20 246779525 52335 1006.64 4955 4955 4600 6370 3430 4900 4715.38 0.95 0 9415 5040 4970 4865 4795 4690 5005 4830 22 1470 500 3030 5 1 4343920 202 -2.28 1.05 12 1.20 -2036.00 4427.00 15550 20240513 -70.13 4600 20250411 0.98 7960 -41.65 20250109 4600 0.98 20250411 15550 -70.13 20240513 4600 0.98 20250411 0.64 Y 247660 500 21 억 41109 N N 0 N 00 N
11 20250411 150958 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4700 -200 5 -4.08 220943885 46783 899.85 4955 4955 4600 6370 3430 4900 4722.74 0.95 0 10805 5040 4970 4865 4795 4690 5005 4830 22 1470 500 3030 5 1 4343920 204 -2.31 1.06 12 1.08 -2036.00 4427.00 15550 20240513 -69.77 4600 20250411 2.17 7960 -40.95 20250109 4600 2.17 20250411 15550 -69.77 20240513 4600 2.17 20250411 0.64 Y 247660 500 21 억 41109 N N 0 N 00 N
12 20250411 140956 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 4740 -160 5 -3.27 196642450 41611 800.37 4955 4955 4600 6370 3430 4900 4725.73 0.95 0 10680 5040 4970 4865 4795 4690 5005 4830 22 1470 500 3030 5 1 4343920 206 -2.33 1.07 12 0.96 -2036.00 4427.00 15550 20240513 -69.52 4600 20250411 3.04 7960 -40.45 20250109 4600 3.04 20250411 15550 -69.52 20240513 4600 3.04 20250411 0.64 Y 247660 500 21 억 41109 N N 0 N 00 N