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
262260/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
20250414,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-20,5,-0.41,108844360,22268,135.98,4860,4940,4855,6340,3420,4880,4887.93,1.53,0,10472,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,703,10.75,0.90,12,0.15,452.00,5381.00,13600,20240510,-64.26,4400,20250409,10.45,6090,-20.20,20250310,4400,10.45,20250409,13600,-64.26,20240510,4400,10.45,20250409,1.63,Y,262260,500,72 억,,222022,N,N,216,N,00,N
20250414,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,40,2,0.82,96870885,19810,120.97,4860,4940,4855,6340,3420,4880,4890.00,1.53,0,10641,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,712,10.88,0.91,12,0.14,452.00,5381.00,13600,20240510,-63.82,4400,20250409,11.82,6090,-19.21,20250310,4400,11.82,20250409,13600,-63.82,20240510,4400,11.82,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,20,2,0.41,76892635,15740,96.12,4860,4940,4855,6340,3420,4880,4885.17,1.53,0,8498,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,709,10.84,0.91,12,0.11,452.00,5381.00,13600,20240510,-63.97,4400,20250409,11.36,6090,-19.54,20250310,4400,11.36,20250409,13600,-63.97,20240510,4400,11.36,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,131011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-10,5,-0.20,73765935,15101,92.21,4860,4940,4855,6340,3420,4880,4884.84,1.53,0,7972,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,705,10.77,0.91,12,0.10,452.00,5381.00,13600,20240510,-64.19,4400,20250409,10.68,6090,-20.03,20250310,4400,10.68,20250409,13600,-64.19,20240510,4400,10.68,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,20,2,0.41,61226565,12529,76.51,4860,4940,4855,6340,3420,4880,4886.79,1.53,0,6625,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,709,10.84,0.91,12,0.09,452.00,5381.00,13600,20240510,-63.97,4400,20250409,11.36,6090,-19.54,20250310,4400,11.36,20250409,13600,-63.97,20240510,4400,11.36,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,59052725,12085,73.80,4860,4940,4855,6340,3420,4880,4886.45,1.53,0,6328,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,705,10.79,0.91,12,0.08,452.00,5381.00,13600,20240510,-64.15,4400,20250409,10.80,6090,-19.95,20250310,4400,10.80,20250409,13600,-64.15,20240510,4400,10.80,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,101011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,10,2,0.20,37881705,7734,47.23,4860,4940,4860,6340,3420,4880,4898.07,1.53,0,5828,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,707,10.82,0.91,12,0.05,452.00,5381.00,13600,20240510,-64.04,4400,20250409,11.14,6090,-19.70,20250310,4400,11.14,20250409,13600,-64.04,20240510,4400,11.14,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250414,091012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,30,2,0.61,1381400,284,1.73,4860,4910,4860,6340,3420,4880,4864.08,1.53,0,-5,5010,4945,4815,4750,4620,4977,4782,72,1460,500,3310,5,1,14468152,710,10.86,0.91,12,0.00,452.00,5381.00,13600,20240510,-63.90,4400,20250409,11.59,6090,-19.38,20250310,4400,11.59,20250409,13600,-63.90,20240510,4400,11.59,20250409,1.63,Y,262260,500,72 억,,222022,N,N,219,N,00,N
20250411,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,125,2,2.63,78437305,16375,61.64,4755,4880,4685,6180,3330,4755,4790.06,1.52,0,1637,4931,4842,4726,4637,4521,4887,4682,72,1425,500,3230,5,1,14468152,706,10.80,0.91,12,0.11,452.00,5381.00,13600,20240510,-64.12,4400,20250409,10.91,6090,-19.87,20250310,4400,10.91,20250409,13600,-64.12,20240510,4400,10.91,20250409,1.61,Y,262260,500,72 억,,220469,N,N,219,N,00,N
20250411,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,105,2,2.21,67801300,14191,53.42,4755,4870,4685,6180,3330,4755,4777.77,1.52,0,1061,4931,4842,4726,4637,4521,4887,4682,72,1425,500,3230,5,1,14468152,703,10.75,0.90,12,0.10,452.00,5381.00,13600,20240510,-64.26,4400,20250409,10.45,6090,-20.20,20250310,4400,10.45,20250409,13600,-64.26,20240510,4400,10.45,20250409,1.61,Y,262260,500,72 억,,220469,N,N,306,N,00,N
20250411,141008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,85,2,1.79,57295995,12026,45.27,4755,4870,4685,6180,3330,4755,4764.34,1.52,0,-793,4931,4842,4726,4637,4521,4887,4682,72,1425,500,3230,5,1,14468152,700,10.71,0.90,12,0.08,452.00,5381.00,13600,20240510,-64.41,4400,20250409,10.00,6090,-20.53,20250310,4400,10.00,20250409,13600,-64.41,20240510,4400,10.00,20250409,1.61,Y,262260,500,72 억,,220469,N,N,306,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 161006 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 -20 5 -0.41 108844360 22268 135.98 4860 4940 4855 6340 3420 4880 4887.93 1.53 0 10472 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 703 10.75 0.90 12 0.15 452.00 5381.00 13600 20240510 -64.26 4400 20250409 10.45 6090 -20.20 20250310 4400 10.45 20250409 13600 -64.26 20240510 4400 10.45 20250409 1.63 Y 262260 500 72 억 222022 N N 216 N 00 N
3 20250414 151014 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 40 2 0.82 96870885 19810 120.97 4860 4940 4855 6340 3420 4880 4890.00 1.53 0 10641 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 712 10.88 0.91 12 0.14 452.00 5381.00 13600 20240510 -63.82 4400 20250409 11.82 6090 -19.21 20250310 4400 11.82 20250409 13600 -63.82 20240510 4400 11.82 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
4 20250414 141014 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 20 2 0.41 76892635 15740 96.12 4860 4940 4855 6340 3420 4880 4885.17 1.53 0 8498 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 709 10.84 0.91 12 0.11 452.00 5381.00 13600 20240510 -63.97 4400 20250409 11.36 6090 -19.54 20250310 4400 11.36 20250409 13600 -63.97 20240510 4400 11.36 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
5 20250414 131011 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -10 5 -0.20 73765935 15101 92.21 4860 4940 4855 6340 3420 4880 4884.84 1.53 0 7972 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 705 10.77 0.91 12 0.10 452.00 5381.00 13600 20240510 -64.19 4400 20250409 10.68 6090 -20.03 20250310 4400 10.68 20250409 13600 -64.19 20240510 4400 10.68 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
6 20250414 121014 57 100.00 KOSDAQ 전기·전자 N N N N N 4900 20 2 0.41 61226565 12529 76.51 4860 4940 4855 6340 3420 4880 4886.79 1.53 0 6625 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 709 10.84 0.91 12 0.09 452.00 5381.00 13600 20240510 -63.97 4400 20250409 11.36 6090 -19.54 20250310 4400 11.36 20250409 13600 -63.97 20240510 4400 11.36 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
7 20250414 111009 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -5 5 -0.10 59052725 12085 73.80 4860 4940 4855 6340 3420 4880 4886.45 1.53 0 6328 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 705 10.79 0.91 12 0.08 452.00 5381.00 13600 20240510 -64.15 4400 20250409 10.80 6090 -19.95 20250310 4400 10.80 20250409 13600 -64.15 20240510 4400 10.80 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
8 20250414 101011 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 10 2 0.20 37881705 7734 47.23 4860 4940 4860 6340 3420 4880 4898.07 1.53 0 5828 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 707 10.82 0.91 12 0.05 452.00 5381.00 13600 20240510 -64.04 4400 20250409 11.14 6090 -19.70 20250310 4400 11.14 20250409 13600 -64.04 20240510 4400 11.14 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
9 20250414 091012 57 100.00 KOSDAQ 전기·전자 N N N N N 4910 30 2 0.61 1381400 284 1.73 4860 4910 4860 6340 3420 4880 4864.08 1.53 0 -5 5010 4945 4815 4750 4620 4977 4782 72 1460 500 3310 5 1 14468152 710 10.86 0.91 12 0.00 452.00 5381.00 13600 20240510 -63.90 4400 20250409 11.59 6090 -19.38 20250310 4400 11.59 20250409 13600 -63.90 20240510 4400 11.59 20250409 1.63 Y 262260 500 72 억 222022 N N 219 N 00 N
10 20250411 161001 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 125 2 2.63 78437305 16375 61.64 4755 4880 4685 6180 3330 4755 4790.06 1.52 0 1637 4931 4842 4726 4637 4521 4887 4682 72 1425 500 3230 5 1 14468152 706 10.80 0.91 12 0.11 452.00 5381.00 13600 20240510 -64.12 4400 20250409 10.91 6090 -19.87 20250310 4400 10.91 20250409 13600 -64.12 20240510 4400 10.91 20250409 1.61 Y 262260 500 72 억 220469 N N 219 N 00 N
11 20250411 151010 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 105 2 2.21 67801300 14191 53.42 4755 4870 4685 6180 3330 4755 4777.77 1.52 0 1061 4931 4842 4726 4637 4521 4887 4682 72 1425 500 3230 5 1 14468152 703 10.75 0.90 12 0.10 452.00 5381.00 13600 20240510 -64.26 4400 20250409 10.45 6090 -20.20 20250310 4400 10.45 20250409 13600 -64.26 20240510 4400 10.45 20250409 1.61 Y 262260 500 72 억 220469 N N 306 N 00 N
12 20250411 141008 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 85 2 1.79 57295995 12026 45.27 4755 4870 4685 6180 3330 4755 4764.34 1.52 0 -793 4931 4842 4726 4637 4521 4887 4682 72 1425 500 3230 5 1 14468152 700 10.71 0.90 12 0.08 452.00 5381.00 13600 20240510 -64.41 4400 20250409 10.00 6090 -20.53 20250310 4400 10.00 20250409 13600 -64.41 20240510 4400 10.00 20250409 1.61 Y 262260 500 72 억 220469 N N 306 N 00 N