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
264850/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
20250414,161010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,115,2,2.62,829670647,185333,120.85,4465,4530,4370,5700,3070,4385,4476.65,1.85,0,18983,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1363,27.27,2.62,12,0.61,165.00,1717.00,8200,20240510,-45.12,3720,20241209,20.97,6550,-31.30,20250107,3847,16.97,20250409,8200,-45.12,20240510,3720,20.97,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24053,N,00,N
20250414,151019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,115,2,2.62,788396392,176153,114.86,4465,4530,4370,5700,3070,4385,4475.63,1.85,0,14008,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1363,27.27,2.62,12,0.58,165.00,1717.00,8200,20240510,-45.12,3720,20241209,20.97,6550,-31.30,20250107,3847,16.97,20250409,8200,-45.12,20240510,3720,20.97,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,141018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,105,2,2.39,638317982,142802,93.12,4465,4530,4370,5700,3070,4385,4469.95,1.85,0,5225,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1360,27.21,2.62,12,0.47,165.00,1717.00,8200,20240510,-45.24,3720,20241209,20.70,6550,-31.45,20250107,3847,16.71,20250409,8200,-45.24,20240510,3720,20.70,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,131016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4480,95,2,2.17,600439857,134357,87.61,4465,4530,4370,5700,3070,4385,4468.99,1.85,0,4752,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1357,27.15,2.61,12,0.44,165.00,1717.00,8200,20240510,-45.37,3720,20241209,20.43,6550,-31.60,20250107,3847,16.45,20250409,8200,-45.37,20240510,3720,20.43,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,121018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,105,2,2.39,529253872,118496,77.27,4465,4530,4370,5700,3070,4385,4466.43,1.85,0,7495,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1360,27.21,2.62,12,0.39,165.00,1717.00,8200,20240510,-45.24,3720,20241209,20.70,6550,-31.45,20250107,3847,16.71,20250409,8200,-45.24,20240510,3720,20.70,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,111013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,105,2,2.39,477765165,107030,69.79,4465,4530,4370,5700,3070,4385,4463.84,1.85,0,8135,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1360,27.21,2.62,12,0.35,165.00,1717.00,8200,20240510,-45.24,3720,20241209,20.70,6550,-31.45,20250107,3847,16.71,20250409,8200,-45.24,20240510,3720,20.70,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,101015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4460,75,2,1.71,309434415,69565,45.36,4465,4500,4370,5700,3070,4385,4448.13,1.85,0,14284,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1351,27.03,2.60,12,0.23,165.00,1717.00,8200,20240510,-45.61,3720,20241209,19.89,6550,-31.91,20250107,3847,15.93,20250409,8200,-45.61,20240510,3720,19.89,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250414,091016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4460,75,2,1.71,96720215,21828,14.23,4465,4465,4370,5700,3070,4385,4431.02,1.85,0,1540,4558,4471,4298,4211,4038,4515,4255,30,1315,100,3060,5,1,30294612,1351,27.03,2.60,12,0.07,165.00,1717.00,8200,20240510,-45.61,3720,20241209,19.89,6550,-31.91,20250107,3847,15.93,20250409,8200,-45.61,20240510,3720,19.89,20241209,3.90,Y,264850,100,30 억,,560239,N,N,24728,N,00,N
20250411,161005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4385,165,2,3.91,657834491,153359,79.35,4130,4385,4125,5480,2955,4220,4289.51,1.84,0,3519,4316,4267,4171,4122,4026,4292,4147,30,1260,100,2950,5,1,30294612,1328,26.58,2.55,12,0.51,165.00,1717.00,8200,20240510,-46.52,3720,20241209,17.88,6550,-33.05,20250107,3847,13.98,20250409,8200,-46.52,20240510,3720,17.88,20241209,3.91,Y,264850,100,30 억,,556378,N,N,24728,N,00,N
20250411,151015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4380,160,2,3.79,597614571,139608,72.24,4130,4380,4125,5480,2955,4220,4280.66,1.84,0,1445,4316,4267,4171,4122,4026,4292,4147,30,1260,100,2950,5,1,30294612,1327,26.55,2.55,12,0.46,165.00,1717.00,8200,20240510,-46.59,3720,20241209,17.74,6550,-33.13,20250107,3847,13.85,20250409,8200,-46.59,20240510,3720,17.74,20241209,3.91,Y,264850,100,30 억,,556378,N,N,11702,N,00,N
20250411,141012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4340,120,2,2.84,498243916,116825,60.45,4130,4355,4125,5480,2955,4220,4264.88,1.84,0,-334,4316,4267,4171,4122,4026,4292,4147,30,1260,100,2950,5,1,30294612,1315,26.30,2.53,12,0.39,165.00,1717.00,8200,20240510,-47.07,3720,20241209,16.67,6550,-33.74,20250107,3847,12.82,20250409,8200,-47.07,20240510,3720,16.67,20241209,3.91,Y,264850,100,30 억,,556378,N,N,11702,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 161010 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4500 115 2 2.62 829670647 185333 120.85 4465 4530 4370 5700 3070 4385 4476.65 1.85 0 18983 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1363 27.27 2.62 12 0.61 165.00 1717.00 8200 20240510 -45.12 3720 20241209 20.97 6550 -31.30 20250107 3847 16.97 20250409 8200 -45.12 20240510 3720 20.97 20241209 3.90 Y 264850 100 30 억 560239 N N 24053 N 00 N
3 20250414 151019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4500 115 2 2.62 788396392 176153 114.86 4465 4530 4370 5700 3070 4385 4475.63 1.85 0 14008 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1363 27.27 2.62 12 0.58 165.00 1717.00 8200 20240510 -45.12 3720 20241209 20.97 6550 -31.30 20250107 3847 16.97 20250409 8200 -45.12 20240510 3720 20.97 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
4 20250414 141018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4490 105 2 2.39 638317982 142802 93.12 4465 4530 4370 5700 3070 4385 4469.95 1.85 0 5225 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1360 27.21 2.62 12 0.47 165.00 1717.00 8200 20240510 -45.24 3720 20241209 20.70 6550 -31.45 20250107 3847 16.71 20250409 8200 -45.24 20240510 3720 20.70 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
5 20250414 131016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4480 95 2 2.17 600439857 134357 87.61 4465 4530 4370 5700 3070 4385 4468.99 1.85 0 4752 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1357 27.15 2.61 12 0.44 165.00 1717.00 8200 20240510 -45.37 3720 20241209 20.43 6550 -31.60 20250107 3847 16.45 20250409 8200 -45.37 20240510 3720 20.43 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
6 20250414 121018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4490 105 2 2.39 529253872 118496 77.27 4465 4530 4370 5700 3070 4385 4466.43 1.85 0 7495 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1360 27.21 2.62 12 0.39 165.00 1717.00 8200 20240510 -45.24 3720 20241209 20.70 6550 -31.45 20250107 3847 16.71 20250409 8200 -45.24 20240510 3720 20.70 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
7 20250414 111013 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4490 105 2 2.39 477765165 107030 69.79 4465 4530 4370 5700 3070 4385 4463.84 1.85 0 8135 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1360 27.21 2.62 12 0.35 165.00 1717.00 8200 20240510 -45.24 3720 20241209 20.70 6550 -31.45 20250107 3847 16.71 20250409 8200 -45.24 20240510 3720 20.70 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
8 20250414 101015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4460 75 2 1.71 309434415 69565 45.36 4465 4500 4370 5700 3070 4385 4448.13 1.85 0 14284 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1351 27.03 2.60 12 0.23 165.00 1717.00 8200 20240510 -45.61 3720 20241209 19.89 6550 -31.91 20250107 3847 15.93 20250409 8200 -45.61 20240510 3720 19.89 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
9 20250414 091016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4460 75 2 1.71 96720215 21828 14.23 4465 4465 4370 5700 3070 4385 4431.02 1.85 0 1540 4558 4471 4298 4211 4038 4515 4255 30 1315 100 3060 5 1 30294612 1351 27.03 2.60 12 0.07 165.00 1717.00 8200 20240510 -45.61 3720 20241209 19.89 6550 -31.91 20250107 3847 15.93 20250409 8200 -45.61 20240510 3720 19.89 20241209 3.90 Y 264850 100 30 억 560239 N N 24728 N 00 N
10 20250411 161005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4385 165 2 3.91 657834491 153359 79.35 4130 4385 4125 5480 2955 4220 4289.51 1.84 0 3519 4316 4267 4171 4122 4026 4292 4147 30 1260 100 2950 5 1 30294612 1328 26.58 2.55 12 0.51 165.00 1717.00 8200 20240510 -46.52 3720 20241209 17.88 6550 -33.05 20250107 3847 13.98 20250409 8200 -46.52 20240510 3720 17.88 20241209 3.91 Y 264850 100 30 억 556378 N N 24728 N 00 N
11 20250411 151015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4380 160 2 3.79 597614571 139608 72.24 4130 4380 4125 5480 2955 4220 4280.66 1.84 0 1445 4316 4267 4171 4122 4026 4292 4147 30 1260 100 2950 5 1 30294612 1327 26.55 2.55 12 0.46 165.00 1717.00 8200 20240510 -46.59 3720 20241209 17.74 6550 -33.13 20250107 3847 13.85 20250409 8200 -46.59 20240510 3720 17.74 20241209 3.91 Y 264850 100 30 억 556378 N N 11702 N 00 N
12 20250411 141012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4340 120 2 2.84 498243916 116825 60.45 4130 4355 4125 5480 2955 4220 4264.88 1.84 0 -334 4316 4267 4171 4122 4026 4292 4147 30 1260 100 2950 5 1 30294612 1315 26.30 2.53 12 0.39 165.00 1717.00 8200 20240510 -47.07 3720 20241209 16.67 6550 -33.74 20250107 3847 12.82 20250409 8200 -47.07 20240510 3720 16.67 20241209 3.91 Y 264850 100 30 억 556378 N N 11702 N 00 N