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
448710/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
20250414,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,560,2,3.34,919171275,53534,88.07,17220,17380,16550,21750,11740,16760,17169.85,2.84,0,6250,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,911,10.87,1.82,12,1.02,1593.00,9507.00,30650,20240716,-43.49,13000,20241209,33.23,20800,-16.73,20250213,13800,25.51,20250109,30650,-43.49,20240716,13000,33.23,20241209,3.38,Y,448710,100,6 억,,149659,N,N,3926,N,00,N
20250414,151236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17280,520,2,3.10,863721995,50331,82.80,17220,17380,16550,21750,11740,16760,17160.84,2.84,0,4201,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,909,10.85,1.82,12,0.96,1593.00,9507.00,30650,20240716,-43.62,13000,20241209,32.92,20800,-16.92,20250213,13800,25.22,20250109,30650,-43.62,20240716,13000,32.92,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,460,2,2.74,751360505,43818,72.09,17220,17380,16550,21750,11740,16760,17147.30,2.84,0,3680,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,906,10.81,1.81,12,0.83,1593.00,9507.00,30650,20240716,-43.82,13000,20241209,32.46,20800,-17.21,20250213,13800,24.78,20250109,30650,-43.82,20240716,13000,32.46,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,390,2,2.33,682467745,39805,65.49,17220,17380,16550,21750,11740,16760,17145.28,2.84,0,2850,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,902,10.77,1.80,12,0.76,1593.00,9507.00,30650,20240716,-44.05,13000,20241209,31.92,20800,-17.55,20250213,13800,24.28,20250109,30650,-44.05,20240716,13000,31.92,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,480,2,2.86,555249795,32391,53.29,17220,17380,16550,21750,11740,16760,17142.10,2.84,0,1253,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,907,10.82,1.81,12,0.62,1593.00,9507.00,30650,20240716,-43.75,13000,20241209,32.62,20800,-17.12,20250213,13800,24.93,20250109,30650,-43.75,20240716,13000,32.62,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,111229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,570,2,3.40,508231050,29669,48.81,17220,17380,16550,21750,11740,16760,17130.04,2.84,0,1075,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,912,10.88,1.82,12,0.56,1593.00,9507.00,30650,20240716,-43.46,13000,20241209,33.31,20800,-16.68,20250213,13800,25.58,20250109,30650,-43.46,20240716,13000,33.31,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,101232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17280,520,2,3.10,368268760,21559,35.47,17220,17380,16550,21750,11740,16760,17081.90,2.84,0,1639,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,909,10.85,1.82,12,0.41,1593.00,9507.00,30650,20240716,-43.62,13000,20241209,32.92,20800,-16.92,20250213,13800,25.22,20250109,30650,-43.62,20240716,13000,32.92,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250414,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16990,230,2,1.37,136963130,8129,13.37,17220,17220,16550,21750,11740,16760,16848.71,2.84,0,-3409,17400,17080,16550,16230,15700,17240,16390,6,4990,100,12060,10,1,5260589,894,10.67,1.79,12,0.15,1593.00,9507.00,30650,20240716,-44.57,13000,20241209,30.69,20800,-18.32,20250213,13800,23.12,20250109,30650,-44.57,20240716,13000,30.69,20241209,3.38,Y,448710,100,6 억,,149659,N,N,6214,N,00,N
20250411,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,370,2,2.26,995172340,60635,121.95,16370,16870,16020,21300,11480,16390,16412.21,2.83,0,814,16683,16536,16243,16096,15803,16610,16170,6,4910,100,11800,10,1,5260589,882,10.52,1.76,12,1.15,1593.00,9507.00,30650,20240716,-45.32,13000,20241209,28.92,20800,-19.42,20250213,13800,21.45,20250109,30650,-45.32,20240716,13000,28.92,20241209,3.34,Y,448710,100,6 억,,148621,N,N,6214,N,00,N
20250411,151231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,370,2,2.26,893011050,54527,109.66,16370,16870,16020,21300,11480,16390,16377.41,2.83,0,-299,16683,16536,16243,16096,15803,16610,16170,6,4910,100,11800,10,1,5260589,882,10.52,1.76,12,1.04,1593.00,9507.00,30650,20240716,-45.32,13000,20241209,28.92,20800,-19.42,20250213,13800,21.45,20250109,30650,-45.32,20240716,13000,28.92,20241209,3.34,Y,448710,100,6 억,,148621,N,N,1332,N,00,N
20250411,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,130,2,0.79,728376700,44688,89.88,16370,16570,16020,21300,11480,16390,16299.16,2.83,0,-1103,16683,16536,16243,16096,15803,16610,16170,6,4910,100,11800,10,1,5260589,869,10.37,1.74,12,0.85,1593.00,9507.00,30650,20240716,-46.10,13000,20241209,27.08,20800,-20.58,20250213,13800,19.71,20250109,30650,-46.10,20240716,13000,27.08,20241209,3.34,Y,448710,100,6 억,,148621,N,N,1332,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 161225 57 100.00 KOSDAQ 전기·전자 N N N N N 17320 560 2 3.34 919171275 53534 88.07 17220 17380 16550 21750 11740 16760 17169.85 2.84 0 6250 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 911 10.87 1.82 12 1.02 1593.00 9507.00 30650 20240716 -43.49 13000 20241209 33.23 20800 -16.73 20250213 13800 25.51 20250109 30650 -43.49 20240716 13000 33.23 20241209 3.38 Y 448710 100 6 억 149659 N N 3926 N 00 N
3 20250414 151236 57 100.00 KOSDAQ 전기·전자 N N N N N 17280 520 2 3.10 863721995 50331 82.80 17220 17380 16550 21750 11740 16760 17160.84 2.84 0 4201 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 909 10.85 1.82 12 0.96 1593.00 9507.00 30650 20240716 -43.62 13000 20241209 32.92 20800 -16.92 20250213 13800 25.22 20250109 30650 -43.62 20240716 13000 32.92 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
4 20250414 141236 57 100.00 KOSDAQ 전기·전자 N N N N N 17220 460 2 2.74 751360505 43818 72.09 17220 17380 16550 21750 11740 16760 17147.30 2.84 0 3680 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 906 10.81 1.81 12 0.83 1593.00 9507.00 30650 20240716 -43.82 13000 20241209 32.46 20800 -17.21 20250213 13800 24.78 20250109 30650 -43.82 20240716 13000 32.46 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
5 20250414 131233 57 100.00 KOSDAQ 전기·전자 N N N N N 17150 390 2 2.33 682467745 39805 65.49 17220 17380 16550 21750 11740 16760 17145.28 2.84 0 2850 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 902 10.77 1.80 12 0.76 1593.00 9507.00 30650 20240716 -44.05 13000 20241209 31.92 20800 -17.55 20250213 13800 24.28 20250109 30650 -44.05 20240716 13000 31.92 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
6 20250414 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 17240 480 2 2.86 555249795 32391 53.29 17220 17380 16550 21750 11740 16760 17142.10 2.84 0 1253 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 907 10.82 1.81 12 0.62 1593.00 9507.00 30650 20240716 -43.75 13000 20241209 32.62 20800 -17.12 20250213 13800 24.93 20250109 30650 -43.75 20240716 13000 32.62 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
7 20250414 111229 57 100.00 KOSDAQ 전기·전자 N N N N N 17330 570 2 3.40 508231050 29669 48.81 17220 17380 16550 21750 11740 16760 17130.04 2.84 0 1075 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 912 10.88 1.82 12 0.56 1593.00 9507.00 30650 20240716 -43.46 13000 20241209 33.31 20800 -16.68 20250213 13800 25.58 20250109 30650 -43.46 20240716 13000 33.31 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
8 20250414 101232 57 100.00 KOSDAQ 전기·전자 N N N N N 17280 520 2 3.10 368268760 21559 35.47 17220 17380 16550 21750 11740 16760 17081.90 2.84 0 1639 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 909 10.85 1.82 12 0.41 1593.00 9507.00 30650 20240716 -43.62 13000 20241209 32.92 20800 -16.92 20250213 13800 25.22 20250109 30650 -43.62 20240716 13000 32.92 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
9 20250414 091233 57 100.00 KOSDAQ 전기·전자 N N N N N 16990 230 2 1.37 136963130 8129 13.37 17220 17220 16550 21750 11740 16760 16848.71 2.84 0 -3409 17400 17080 16550 16230 15700 17240 16390 6 4990 100 12060 10 1 5260589 894 10.67 1.79 12 0.15 1593.00 9507.00 30650 20240716 -44.57 13000 20241209 30.69 20800 -18.32 20250213 13800 23.12 20250109 30650 -44.57 20240716 13000 30.69 20241209 3.38 Y 448710 100 6 억 149659 N N 6214 N 00 N
10 20250411 161219 57 100.00 KOSDAQ 전기·전자 N N N N N 16760 370 2 2.26 995172340 60635 121.95 16370 16870 16020 21300 11480 16390 16412.21 2.83 0 814 16683 16536 16243 16096 15803 16610 16170 6 4910 100 11800 10 1 5260589 882 10.52 1.76 12 1.15 1593.00 9507.00 30650 20240716 -45.32 13000 20241209 28.92 20800 -19.42 20250213 13800 21.45 20250109 30650 -45.32 20240716 13000 28.92 20241209 3.34 Y 448710 100 6 억 148621 N N 6214 N 00 N
11 20250411 151231 57 100.00 KOSDAQ 전기·전자 N N N N N 16760 370 2 2.26 893011050 54527 109.66 16370 16870 16020 21300 11480 16390 16377.41 2.83 0 -299 16683 16536 16243 16096 15803 16610 16170 6 4910 100 11800 10 1 5260589 882 10.52 1.76 12 1.04 1593.00 9507.00 30650 20240716 -45.32 13000 20241209 28.92 20800 -19.42 20250213 13800 21.45 20250109 30650 -45.32 20240716 13000 28.92 20241209 3.34 Y 448710 100 6 억 148621 N N 1332 N 00 N
12 20250411 141229 57 100.00 KOSDAQ 전기·전자 N N N N N 16520 130 2 0.79 728376700 44688 89.88 16370 16570 16020 21300 11480 16390 16299.16 2.83 0 -1103 16683 16536 16243 16096 15803 16610 16170 6 4910 100 11800 10 1 5260589 869 10.37 1.74 12 0.85 1593.00 9507.00 30650 20240716 -46.10 13000 20241209 27.08 20800 -20.58 20250213 13800 19.71 20250109 30650 -46.10 20240716 13000 27.08 20241209 3.34 Y 448710 100 6 억 148621 N N 1332 N 00 N