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
441270/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
20250414,161218,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4905,510,2,11.60,3214617041,649322,998.59,5080,5250,4685,5710,3080,4395,4950.73,2.31,0,-59383,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1814,-10.55,1.30,12,1.76,-465.00,3780.00,11740,20240522,-58.22,3795,20241209,29.25,6450,-23.95,20250212,3855,27.24,20250409,11740,-58.22,20240522,3795,29.25,20241209,4.41,Y,441270,500,184 억,,852723,N,N,27618,N,00,N
20250414,151229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4890,495,2,11.26,3171658176,640557,985.11,5080,5250,4685,5710,3080,4395,4951.41,2.31,0,-60570,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1809,-10.52,1.29,12,1.73,-465.00,3780.00,11740,20240522,-58.35,3795,20241209,28.85,6450,-24.19,20250212,3855,26.85,20250409,11740,-58.35,20240522,3795,28.85,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,141229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4915,520,2,11.83,3079053561,621666,956.06,5080,5250,4685,5710,3080,4395,4952.91,2.31,0,-71458,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1818,-10.57,1.30,12,1.68,-465.00,3780.00,11740,20240522,-58.13,3795,20241209,29.51,6450,-23.80,20250212,3855,27.50,20250409,11740,-58.13,20240522,3795,29.51,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,131226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4880,485,2,11.04,2969329556,599336,921.72,5080,5250,4685,5710,3080,4395,4954.37,2.31,0,-78463,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1805,-10.49,1.29,12,1.62,-465.00,3780.00,11740,20240522,-58.43,3795,20241209,28.59,6450,-24.34,20250212,3855,26.59,20250409,11740,-58.43,20240522,3795,28.59,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,121230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4965,570,2,12.97,2819992516,569126,875.26,5080,5250,4685,5710,3080,4395,4954.95,2.31,0,-82347,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1836,-10.68,1.31,12,1.54,-465.00,3780.00,11740,20240522,-57.71,3795,20241209,30.83,6450,-23.02,20250212,3855,28.79,20250409,11740,-57.71,20240522,3795,30.83,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,111222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4950,555,2,12.63,2766642186,558365,858.71,5080,5250,4685,5710,3080,4395,4954.90,2.31,0,-80173,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1831,-10.65,1.31,12,1.51,-465.00,3780.00,11740,20240522,-57.84,3795,20241209,30.43,6450,-23.26,20250212,3855,28.40,20250409,11740,-57.84,20240522,3795,30.43,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,101225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4900,505,2,11.49,2078053676,422570,649.87,5080,5130,4685,5710,3080,4395,4917.66,2.31,0,-92655,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1812,-10.54,1.30,12,1.14,-465.00,3780.00,11740,20240522,-58.26,3795,20241209,29.12,6450,-24.03,20250212,3855,27.11,20250409,11740,-58.26,20240522,3795,29.12,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250414,091227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4800,405,2,9.22,1013297395,208050,319.96,5080,5080,4685,5710,3080,4395,4870.45,2.31,0,-80696,4605,4500,4330,4225,4055,4552,4277,185,1315,500,3160,5,1,36987901,1775,-10.32,1.27,12,0.56,-465.00,3780.00,11740,20240522,-59.11,3795,20241209,26.48,6450,-25.58,20250212,3855,24.51,20250409,11740,-59.11,20240522,3795,26.48,20241209,4.41,Y,441270,500,184 억,,852723,N,N,2246,N,00,N
20250411,161213,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4395,150,2,3.53,279393895,65024,58.61,4175,4435,4160,5510,2975,4245,4296.78,2.35,0,-14458,4388,4316,4223,4151,4058,4352,4187,185,1265,500,3050,5,1,36987901,1626,-9.45,1.16,12,0.18,-465.00,3780.00,11740,20240522,-62.56,3795,20241209,15.81,6450,-31.86,20250212,3855,14.01,20250409,11740,-62.56,20240522,3795,15.81,20241209,4.50,Y,441270,500,184 억,,870813,N,N,2246,N,00,N
20250411,151225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4385,140,2,3.30,273452895,63671,57.39,4175,4435,4160,5510,2975,4245,4294.78,2.35,0,-14005,4388,4316,4223,4151,4058,4352,4187,185,1265,500,3050,5,1,36987901,1622,-9.43,1.16,12,0.17,-465.00,3780.00,11740,20240522,-62.65,3795,20241209,15.55,6450,-32.02,20250212,3855,13.75,20250409,11740,-62.65,20240522,3795,15.55,20241209,4.50,Y,441270,500,184 억,,870813,N,N,1393,N,00,N
20250411,141222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4370,125,2,2.94,251369605,58648,52.87,4175,4435,4160,5510,2975,4245,4286.07,2.35,0,-13569,4388,4316,4223,4151,4058,4352,4187,185,1265,500,3050,5,1,36987901,1616,-9.40,1.16,12,0.16,-465.00,3780.00,11740,20240522,-62.78,3795,20241209,15.15,6450,-32.25,20250212,3855,13.36,20250409,11740,-62.78,20240522,3795,15.15,20241209,4.50,Y,441270,500,184 억,,870813,N,N,1393,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 161218 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4905 510 2 11.60 3214617041 649322 998.59 5080 5250 4685 5710 3080 4395 4950.73 2.31 0 -59383 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1814 -10.55 1.30 12 1.76 -465.00 3780.00 11740 20240522 -58.22 3795 20241209 29.25 6450 -23.95 20250212 3855 27.24 20250409 11740 -58.22 20240522 3795 29.25 20241209 4.41 Y 441270 500 184 억 852723 N N 27618 N 00 N
3 20250414 151229 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4890 495 2 11.26 3171658176 640557 985.11 5080 5250 4685 5710 3080 4395 4951.41 2.31 0 -60570 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1809 -10.52 1.29 12 1.73 -465.00 3780.00 11740 20240522 -58.35 3795 20241209 28.85 6450 -24.19 20250212 3855 26.85 20250409 11740 -58.35 20240522 3795 28.85 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
4 20250414 141229 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4915 520 2 11.83 3079053561 621666 956.06 5080 5250 4685 5710 3080 4395 4952.91 2.31 0 -71458 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1818 -10.57 1.30 12 1.68 -465.00 3780.00 11740 20240522 -58.13 3795 20241209 29.51 6450 -23.80 20250212 3855 27.50 20250409 11740 -58.13 20240522 3795 29.51 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
5 20250414 131226 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4880 485 2 11.04 2969329556 599336 921.72 5080 5250 4685 5710 3080 4395 4954.37 2.31 0 -78463 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1805 -10.49 1.29 12 1.62 -465.00 3780.00 11740 20240522 -58.43 3795 20241209 28.59 6450 -24.34 20250212 3855 26.59 20250409 11740 -58.43 20240522 3795 28.59 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
6 20250414 121230 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4965 570 2 12.97 2819992516 569126 875.26 5080 5250 4685 5710 3080 4395 4954.95 2.31 0 -82347 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1836 -10.68 1.31 12 1.54 -465.00 3780.00 11740 20240522 -57.71 3795 20241209 30.83 6450 -23.02 20250212 3855 28.79 20250409 11740 -57.71 20240522 3795 30.83 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
7 20250414 111222 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4950 555 2 12.63 2766642186 558365 858.71 5080 5250 4685 5710 3080 4395 4954.90 2.31 0 -80173 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1831 -10.65 1.31 12 1.51 -465.00 3780.00 11740 20240522 -57.84 3795 20241209 30.43 6450 -23.26 20250212 3855 28.40 20250409 11740 -57.84 20240522 3795 30.43 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
8 20250414 101225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4900 505 2 11.49 2078053676 422570 649.87 5080 5130 4685 5710 3080 4395 4917.66 2.31 0 -92655 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1812 -10.54 1.30 12 1.14 -465.00 3780.00 11740 20240522 -58.26 3795 20241209 29.12 6450 -24.03 20250212 3855 27.11 20250409 11740 -58.26 20240522 3795 29.12 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
9 20250414 091227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4800 405 2 9.22 1013297395 208050 319.96 5080 5080 4685 5710 3080 4395 4870.45 2.31 0 -80696 4605 4500 4330 4225 4055 4552 4277 185 1315 500 3160 5 1 36987901 1775 -10.32 1.27 12 0.56 -465.00 3780.00 11740 20240522 -59.11 3795 20241209 26.48 6450 -25.58 20250212 3855 24.51 20250409 11740 -59.11 20240522 3795 26.48 20241209 4.41 Y 441270 500 184 억 852723 N N 2246 N 00 N
10 20250411 161213 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4395 150 2 3.53 279393895 65024 58.61 4175 4435 4160 5510 2975 4245 4296.78 2.35 0 -14458 4388 4316 4223 4151 4058 4352 4187 185 1265 500 3050 5 1 36987901 1626 -9.45 1.16 12 0.18 -465.00 3780.00 11740 20240522 -62.56 3795 20241209 15.81 6450 -31.86 20250212 3855 14.01 20250409 11740 -62.56 20240522 3795 15.81 20241209 4.50 Y 441270 500 184 억 870813 N N 2246 N 00 N
11 20250411 151225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4385 140 2 3.30 273452895 63671 57.39 4175 4435 4160 5510 2975 4245 4294.78 2.35 0 -14005 4388 4316 4223 4151 4058 4352 4187 185 1265 500 3050 5 1 36987901 1622 -9.43 1.16 12 0.17 -465.00 3780.00 11740 20240522 -62.65 3795 20241209 15.55 6450 -32.02 20250212 3855 13.75 20250409 11740 -62.65 20240522 3795 15.55 20241209 4.50 Y 441270 500 184 억 870813 N N 1393 N 00 N
12 20250411 141222 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4370 125 2 2.94 251369605 58648 52.87 4175 4435 4160 5510 2975 4245 4286.07 2.35 0 -13569 4388 4316 4223 4151 4058 4352 4187 185 1265 500 3050 5 1 36987901 1616 -9.40 1.16 12 0.16 -465.00 3780.00 11740 20240522 -62.78 3795 20241209 15.15 6450 -32.25 20250212 3855 13.36 20250409 11740 -62.78 20240522 3795 15.15 20241209 4.50 Y 441270 500 184 억 870813 N N 1393 N 00 N