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
456010/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
20250414,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16530,2230,2,15.59,208941907195,12908606,839.87,14430,17140,14390,18590,10010,14300,16186.66,1.99,0,51176,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2195,-35.40,5.10,12,97.23,-467.00,3240.00,36950,20240517,-55.26,4805,20241209,244.02,17140,-3.56,20250414,8020,106.11,20250304,36950,-55.26,20240517,4805,244.02,20241209,3.97,Y,456010,500,66 억,,264739,N,N,6109,N,00,N
20250414,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16570,2270,2,15.87,204758563370,12655351,823.39,14430,17140,14390,18590,10010,14300,16180.34,1.99,0,60315,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2200,-35.48,5.11,12,95.32,-467.00,3240.00,36950,20240517,-55.16,4805,20241209,244.85,17140,-3.33,20250414,8020,106.61,20250304,36950,-55.16,20240517,4805,244.85,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16290,1990,2,13.92,144671772160,9053276,589.03,14430,16800,14390,18590,10010,14300,15980.97,1.99,0,35785,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2163,-34.88,5.03,12,68.19,-467.00,3240.00,36950,20240517,-55.91,4805,20241209,239.02,16800,-3.04,20250414,8020,103.12,20250304,36950,-55.91,20240517,4805,239.02,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,131244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15980,1680,2,11.75,126333282945,7921506,515.40,14430,16800,14390,18590,10010,14300,15949.17,1.99,0,45609,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2122,-34.22,4.93,12,59.66,-467.00,3240.00,36950,20240517,-56.75,4805,20241209,232.57,16800,-4.88,20250414,8020,99.25,20250304,36950,-56.75,20240517,4805,232.57,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16130,1830,2,12.80,115974560720,7280662,473.70,14430,16800,14390,18590,10010,14300,15930.23,1.99,0,15734,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2142,-34.54,4.98,12,54.84,-467.00,3240.00,36950,20240517,-56.35,4805,20241209,235.69,16800,-3.99,20250414,8020,101.12,20250304,36950,-56.35,20240517,4805,235.69,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,111240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,1730,2,12.10,106294337330,6676031,434.36,14430,16800,14390,18590,10010,14300,15922.99,1.99,0,12635,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2128,-34.33,4.95,12,50.28,-467.00,3240.00,36950,20240517,-56.62,4805,20241209,233.61,16800,-4.58,20250414,8020,99.88,20250304,36950,-56.62,20240517,4805,233.61,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,101243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,1890,2,13.22,95696528195,6015771,391.40,14430,16800,14390,18590,10010,14300,15908.93,1.99,0,10234,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,2150,-34.67,5.00,12,45.31,-467.00,3240.00,36950,20240517,-56.18,4805,20241209,236.94,16800,-3.63,20250414,8020,101.87,20250304,36950,-56.18,20240517,4805,236.94,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250414,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14870,570,2,3.99,5838689670,398812,25.95,14430,14920,14390,18590,10010,14300,14644.48,1.99,0,-10365,14940,14620,14160,13840,13380,14780,14000,66,4290,500,8860,10,1,13276856,1974,-31.84,4.59,12,3.00,-467.00,3240.00,36950,20240517,-59.76,4805,20241209,209.47,15300,-2.81,20250410,8020,85.41,20250304,36950,-59.76,20240517,4805,209.47,20241209,3.97,Y,456010,500,66 억,,264739,N,N,10152,N,00,N
20250411,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,80,2,0.56,20319539085,1438161,37.65,14010,14480,13700,18480,9960,14220,14127.89,2.25,0,-35378,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1899,-30.62,4.41,12,10.83,-467.00,3240.00,36950,20240517,-61.30,4805,20241209,197.61,15300,-6.54,20250410,8020,78.30,20250304,36950,-61.30,20240517,4805,197.61,20241209,4.08,Y,456010,500,66 억,,298977,N,N,10152,N,00,N
20250411,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,100,2,0.70,19236260325,1362594,35.67,14010,14480,13700,18480,9960,14220,14117.37,2.25,0,-33368,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1901,-30.66,4.42,12,10.26,-467.00,3240.00,36950,20240517,-61.24,4805,20241209,198.02,15300,-6.41,20250410,8020,78.55,20250304,36950,-61.24,20240517,4805,198.02,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,N,00,N
20250411,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,40,2,0.28,16820676765,1193883,31.26,14010,14480,13700,18480,9960,14220,14089.04,2.25,0,-41946,15746,14982,14536,13772,13326,14760,13550,66,4260,500,8810,10,1,13276856,1893,-30.54,4.40,12,8.99,-467.00,3240.00,36950,20240517,-61.41,4805,20241209,196.77,15300,-6.80,20250410,8020,77.81,20250304,36950,-61.41,20240517,4805,196.77,20241209,4.08,Y,456010,500,66 억,,298977,N,N,3373,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 161236 57 100.00 KOSDAQ 전기·전자 N N N N N 16530 2230 2 15.59 208941907195 12908606 839.87 14430 17140 14390 18590 10010 14300 16186.66 1.99 0 51176 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2195 -35.40 5.10 12 97.23 -467.00 3240.00 36950 20240517 -55.26 4805 20241209 244.02 17140 -3.56 20250414 8020 106.11 20250304 36950 -55.26 20240517 4805 244.02 20241209 3.97 Y 456010 500 66 억 264739 N N 6109 N 00 N
3 20250414 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 16570 2270 2 15.87 204758563370 12655351 823.39 14430 17140 14390 18590 10010 14300 16180.34 1.99 0 60315 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2200 -35.48 5.11 12 95.32 -467.00 3240.00 36950 20240517 -55.16 4805 20241209 244.85 17140 -3.33 20250414 8020 106.61 20250304 36950 -55.16 20240517 4805 244.85 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
4 20250414 141247 57 100.00 KOSDAQ 전기·전자 N N N N N 16290 1990 2 13.92 144671772160 9053276 589.03 14430 16800 14390 18590 10010 14300 15980.97 1.99 0 35785 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2163 -34.88 5.03 12 68.19 -467.00 3240.00 36950 20240517 -55.91 4805 20241209 239.02 16800 -3.04 20250414 8020 103.12 20250304 36950 -55.91 20240517 4805 239.02 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
5 20250414 131244 57 100.00 KOSDAQ 전기·전자 N N N N N 15980 1680 2 11.75 126333282945 7921506 515.40 14430 16800 14390 18590 10010 14300 15949.17 1.99 0 45609 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2122 -34.22 4.93 12 59.66 -467.00 3240.00 36950 20240517 -56.75 4805 20241209 232.57 16800 -4.88 20250414 8020 99.25 20250304 36950 -56.75 20240517 4805 232.57 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
6 20250414 121247 57 100.00 KOSDAQ 전기·전자 N N N N N 16130 1830 2 12.80 115974560720 7280662 473.70 14430 16800 14390 18590 10010 14300 15930.23 1.99 0 15734 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2142 -34.54 4.98 12 54.84 -467.00 3240.00 36950 20240517 -56.35 4805 20241209 235.69 16800 -3.99 20250414 8020 101.12 20250304 36950 -56.35 20240517 4805 235.69 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
7 20250414 111240 57 100.00 KOSDAQ 전기·전자 N N N N N 16030 1730 2 12.10 106294337330 6676031 434.36 14430 16800 14390 18590 10010 14300 15922.99 1.99 0 12635 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2128 -34.33 4.95 12 50.28 -467.00 3240.00 36950 20240517 -56.62 4805 20241209 233.61 16800 -4.58 20250414 8020 99.88 20250304 36950 -56.62 20240517 4805 233.61 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
8 20250414 101243 57 100.00 KOSDAQ 전기·전자 N N N N N 16190 1890 2 13.22 95696528195 6015771 391.40 14430 16800 14390 18590 10010 14300 15908.93 1.99 0 10234 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 2150 -34.67 5.00 12 45.31 -467.00 3240.00 36950 20240517 -56.18 4805 20241209 236.94 16800 -3.63 20250414 8020 101.87 20250304 36950 -56.18 20240517 4805 236.94 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
9 20250414 091244 57 100.00 KOSDAQ 전기·전자 N N N N N 14870 570 2 3.99 5838689670 398812 25.95 14430 14920 14390 18590 10010 14300 14644.48 1.99 0 -10365 14940 14620 14160 13840 13380 14780 14000 66 4290 500 8860 10 1 13276856 1974 -31.84 4.59 12 3.00 -467.00 3240.00 36950 20240517 -59.76 4805 20241209 209.47 15300 -2.81 20250410 8020 85.41 20250304 36950 -59.76 20240517 4805 209.47 20241209 3.97 Y 456010 500 66 억 264739 N N 10152 N 00 N
10 20250411 161230 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 80 2 0.56 20319539085 1438161 37.65 14010 14480 13700 18480 9960 14220 14127.89 2.25 0 -35378 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1899 -30.62 4.41 12 10.83 -467.00 3240.00 36950 20240517 -61.30 4805 20241209 197.61 15300 -6.54 20250410 8020 78.30 20250304 36950 -61.30 20240517 4805 197.61 20241209 4.08 Y 456010 500 66 억 298977 N N 10152 N 00 N
11 20250411 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 100 2 0.70 19236260325 1362594 35.67 14010 14480 13700 18480 9960 14220 14117.37 2.25 0 -33368 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1901 -30.66 4.42 12 10.26 -467.00 3240.00 36950 20240517 -61.24 4805 20241209 198.02 15300 -6.41 20250410 8020 78.55 20250304 36950 -61.24 20240517 4805 198.02 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N
12 20250411 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 40 2 0.28 16820676765 1193883 31.26 14010 14480 13700 18480 9960 14220 14089.04 2.25 0 -41946 15746 14982 14536 13772 13326 14760 13550 66 4260 500 8810 10 1 13276856 1893 -30.54 4.40 12 8.99 -467.00 3240.00 36950 20240517 -61.41 4805 20241209 196.77 15300 -6.80 20250410 8020 77.81 20250304 36950 -61.41 20240517 4805 196.77 20241209 4.08 Y 456010 500 66 억 298977 N N 3373 N 00 N