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
446540/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
20250414,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,50,2,1.41,354903699,98708,100.25,3540,3645,3540,4595,2475,3535,3595.51,5.91,0,3262,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,745,14.75,1.35,12,0.48,243.00,2657.00,6200,20240613,-42.18,2725,20241209,31.56,5090,-29.57,20250226,2870,24.91,20250203,6200,-42.18,20240613,2725,31.56,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6840,N,00,N
20250414,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,65,2,1.84,342007699,95110,96.60,3540,3645,3540,4595,2475,3535,3595.92,5.91,0,3693,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,748,14.81,1.35,12,0.46,243.00,2657.00,6200,20240613,-41.94,2725,20241209,32.11,5090,-29.27,20250226,2870,25.44,20250203,6200,-41.94,20240613,2725,32.11,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,60,2,1.70,306771344,85312,86.65,3540,3645,3540,4595,2475,3535,3595.88,5.91,0,-659,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,747,14.79,1.35,12,0.41,243.00,2657.00,6200,20240613,-42.02,2725,20241209,31.93,5090,-29.37,20250226,2870,25.26,20250203,6200,-42.02,20240613,2725,31.93,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,131231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,60,2,1.70,277754189,77227,78.44,3540,3645,3540,4595,2475,3535,3596.59,5.91,0,-5537,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,747,14.79,1.35,12,0.37,243.00,2657.00,6200,20240613,-42.02,2725,20241209,31.93,5090,-29.37,20250226,2870,25.26,20250203,6200,-42.02,20240613,2725,31.93,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,121235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,55,2,1.56,261751219,72772,73.91,3540,3645,3540,4595,2475,3535,3596.87,5.91,0,-5611,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,746,14.77,1.35,12,0.35,243.00,2657.00,6200,20240613,-42.10,2725,20241209,31.74,5090,-29.47,20250226,2870,25.09,20250203,6200,-42.10,20240613,2725,31.74,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,35,2,0.99,226545955,62984,63.97,3540,3645,3540,4595,2475,3535,3596.88,5.91,0,-4436,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,742,14.69,1.34,12,0.30,243.00,2657.00,6200,20240613,-42.42,2725,20241209,31.01,5090,-29.86,20250226,2870,24.39,20250203,6200,-42.42,20240613,2725,31.01,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,101230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,60,2,1.70,180443595,50099,50.88,3540,3645,3540,4595,2475,3535,3601.74,5.91,0,-1768,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,747,14.79,1.35,12,0.24,243.00,2657.00,6200,20240613,-42.02,2725,20241209,31.93,5090,-29.37,20250226,2870,25.26,20250203,6200,-42.02,20240613,2725,31.93,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250414,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,50,2,1.41,19979760,5605,5.69,3540,3600,3540,4595,2475,3535,3564.63,5.91,0,1784,3628,3581,3493,3446,3358,3605,3470,104,1060,500,2260,5,1,20771000,745,14.75,1.35,12,0.03,243.00,2657.00,6200,20240613,-42.18,2725,20241209,31.56,5090,-29.57,20250226,2870,24.91,20250203,6200,-42.18,20240613,2725,31.56,20241209,3.29,Y,446540,500,103 억,,1227281,N,N,6661,N,00,N
20250411,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,25,2,0.71,321222057,91995,64.68,3405,3540,3405,4560,2460,3510,3491.43,5.80,0,21452,3603,3556,3463,3416,3323,3580,3440,104,1050,500,2240,5,1,20771000,734,14.55,1.33,12,0.44,243.00,2657.00,6200,20240613,-42.98,2725,20241209,29.72,5090,-30.55,20250226,2870,23.17,20250203,6200,-42.98,20240613,2725,29.72,20241209,3.30,Y,446540,500,103 억,,1205432,N,N,6661,N,00,N
20250411,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,25,2,0.71,301716427,86471,60.80,3405,3540,3405,4560,2460,3510,3489.22,5.80,0,20759,3603,3556,3463,3416,3323,3580,3440,104,1050,500,2240,5,1,20771000,734,14.55,1.33,12,0.42,243.00,2657.00,6200,20240613,-42.98,2725,20241209,29.72,5090,-30.55,20250226,2870,23.17,20250203,6200,-42.98,20240613,2725,29.72,20241209,3.30,Y,446540,500,103 억,,1205432,N,N,1385,N,00,N
20250411,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,0,3,0.00,253800654,72868,51.23,3405,3540,3405,4560,2460,3510,3483.02,5.80,0,16043,3603,3556,3463,3416,3323,3580,3440,104,1050,500,2240,5,1,20771000,729,14.44,1.32,12,0.35,243.00,2657.00,6200,20240613,-43.39,2725,20241209,28.81,5090,-31.04,20250226,2870,22.30,20250203,6200,-43.39,20240613,2725,28.81,20241209,3.30,Y,446540,500,103 억,,1205432,N,N,1385,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 161223 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 50 2 1.41 354903699 98708 100.25 3540 3645 3540 4595 2475 3535 3595.51 5.91 0 3262 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 745 14.75 1.35 12 0.48 243.00 2657.00 6200 20240613 -42.18 2725 20241209 31.56 5090 -29.57 20250226 2870 24.91 20250203 6200 -42.18 20240613 2725 31.56 20241209 3.29 Y 446540 500 103 억 1227281 N N 6840 N 00 N
3 20250414 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 65 2 1.84 342007699 95110 96.60 3540 3645 3540 4595 2475 3535 3595.92 5.91 0 3693 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 748 14.81 1.35 12 0.46 243.00 2657.00 6200 20240613 -41.94 2725 20241209 32.11 5090 -29.27 20250226 2870 25.44 20250203 6200 -41.94 20240613 2725 32.11 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
4 20250414 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 60 2 1.70 306771344 85312 86.65 3540 3645 3540 4595 2475 3535 3595.88 5.91 0 -659 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 747 14.79 1.35 12 0.41 243.00 2657.00 6200 20240613 -42.02 2725 20241209 31.93 5090 -29.37 20250226 2870 25.26 20250203 6200 -42.02 20240613 2725 31.93 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
5 20250414 131231 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 60 2 1.70 277754189 77227 78.44 3540 3645 3540 4595 2475 3535 3596.59 5.91 0 -5537 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 747 14.79 1.35 12 0.37 243.00 2657.00 6200 20240613 -42.02 2725 20241209 31.93 5090 -29.37 20250226 2870 25.26 20250203 6200 -42.02 20240613 2725 31.93 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
6 20250414 121235 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 55 2 1.56 261751219 72772 73.91 3540 3645 3540 4595 2475 3535 3596.87 5.91 0 -5611 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 746 14.77 1.35 12 0.35 243.00 2657.00 6200 20240613 -42.10 2725 20241209 31.74 5090 -29.47 20250226 2870 25.09 20250203 6200 -42.10 20240613 2725 31.74 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
7 20250414 111228 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 35 2 0.99 226545955 62984 63.97 3540 3645 3540 4595 2475 3535 3596.88 5.91 0 -4436 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 742 14.69 1.34 12 0.30 243.00 2657.00 6200 20240613 -42.42 2725 20241209 31.01 5090 -29.86 20250226 2870 24.39 20250203 6200 -42.42 20240613 2725 31.01 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
8 20250414 101230 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 60 2 1.70 180443595 50099 50.88 3540 3645 3540 4595 2475 3535 3601.74 5.91 0 -1768 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 747 14.79 1.35 12 0.24 243.00 2657.00 6200 20240613 -42.02 2725 20241209 31.93 5090 -29.37 20250226 2870 25.26 20250203 6200 -42.02 20240613 2725 31.93 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
9 20250414 091232 57 100.00 KOSDAQ 전기·전자 N N N N N 3585 50 2 1.41 19979760 5605 5.69 3540 3600 3540 4595 2475 3535 3564.63 5.91 0 1784 3628 3581 3493 3446 3358 3605 3470 104 1060 500 2260 5 1 20771000 745 14.75 1.35 12 0.03 243.00 2657.00 6200 20240613 -42.18 2725 20241209 31.56 5090 -29.57 20250226 2870 24.91 20250203 6200 -42.18 20240613 2725 31.56 20241209 3.29 Y 446540 500 103 억 1227281 N N 6661 N 00 N
10 20250411 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 25 2 0.71 321222057 91995 64.68 3405 3540 3405 4560 2460 3510 3491.43 5.80 0 21452 3603 3556 3463 3416 3323 3580 3440 104 1050 500 2240 5 1 20771000 734 14.55 1.33 12 0.44 243.00 2657.00 6200 20240613 -42.98 2725 20241209 29.72 5090 -30.55 20250226 2870 23.17 20250203 6200 -42.98 20240613 2725 29.72 20241209 3.30 Y 446540 500 103 억 1205432 N N 6661 N 00 N
11 20250411 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 25 2 0.71 301716427 86471 60.80 3405 3540 3405 4560 2460 3510 3489.22 5.80 0 20759 3603 3556 3463 3416 3323 3580 3440 104 1050 500 2240 5 1 20771000 734 14.55 1.33 12 0.42 243.00 2657.00 6200 20240613 -42.98 2725 20241209 29.72 5090 -30.55 20250226 2870 23.17 20250203 6200 -42.98 20240613 2725 29.72 20241209 3.30 Y 446540 500 103 억 1205432 N N 1385 N 00 N
12 20250411 141227 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 0 3 0.00 253800654 72868 51.23 3405 3540 3405 4560 2460 3510 3483.02 5.80 0 16043 3603 3556 3463 3416 3323 3580 3440 104 1050 500 2240 5 1 20771000 729 14.44 1.32 12 0.35 243.00 2657.00 6200 20240613 -43.39 2725 20241209 28.81 5090 -31.04 20250226 2870 22.30 20250203 6200 -43.39 20240613 2725 28.81 20241209 3.30 Y 446540 500 103 억 1205432 N N 1385 N 00 N