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
457600/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
20250414,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,75,2,1.58,14495901017,2983612,124.46,4675,5100,4605,6180,3335,4760,4858.67,4.18,0,-10684,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,663,-27.79,2.92,12,21.77,-174.00,1656.00,10640,20241216,-54.56,2750,20250407,75.82,5500,-12.09,20250410,2750,75.82,20250407,10640,-54.56,20241216,2750,75.82,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4693,N,00,N
20250414,151250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,60,2,1.26,14064923721,2894350,120.74,4675,5100,4605,6180,3335,4760,4859.50,4.18,0,-5559,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,661,-27.70,2.91,12,21.12,-174.00,1656.00,10640,20241216,-54.70,2750,20250407,75.27,5500,-12.36,20250410,2750,75.27,20250407,10640,-54.70,20241216,2750,75.27,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,141250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,10,2,0.21,13372978021,2750385,114.74,4675,5100,4605,6180,3335,4760,4862.28,4.18,0,-30073,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,654,-27.41,2.88,12,20.06,-174.00,1656.00,10640,20241216,-55.17,2750,20250407,73.45,5500,-13.27,20250410,2750,73.45,20250407,10640,-55.17,20241216,2750,73.45,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,131247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-50,5,-1.05,12878086081,2645608,110.36,4675,5100,4605,6180,3335,4760,4867.79,4.18,0,-37379,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,646,-27.07,2.84,12,19.30,-174.00,1656.00,10640,20241216,-55.73,2750,20250407,71.27,5500,-14.36,20250410,2750,71.27,20250407,10640,-55.73,20241216,2750,71.27,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,121251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,60,2,1.26,12399474504,2544836,106.16,4675,5100,4605,6180,3335,4760,4872.48,4.18,0,-35905,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,661,-27.70,2.91,12,18.57,-174.00,1656.00,10640,20241216,-54.70,2750,20250407,75.27,5500,-12.36,20250410,2750,75.27,20250407,10640,-54.70,20241216,2750,75.27,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,111243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,40,2,0.84,11790433692,2417615,100.85,4675,5100,4605,6180,3335,4760,4876.97,4.18,0,-39453,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,658,-27.59,2.90,12,17.64,-174.00,1656.00,10640,20241216,-54.89,2750,20250407,74.55,5500,-12.73,20250410,2750,74.55,20250407,10640,-54.89,20241216,2750,74.55,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,55,2,1.16,10819316414,2214073,92.36,4675,5100,4605,6180,3335,4760,4886.71,4.18,0,-55474,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,660,-27.67,2.91,12,16.15,-174.00,1656.00,10640,20241216,-54.75,2750,20250407,75.09,5500,-12.45,20250410,2750,75.09,20250407,10640,-54.75,20241216,2750,75.09,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250414,091248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,55,2,1.16,1874612740,392257,16.36,4675,4900,4605,6180,3335,4760,4779.12,4.18,0,-6839,5120,4940,4745,4565,4370,4842,4467,14,1420,100,2950,5,1,13707500,660,-27.67,2.91,12,2.86,-174.00,1656.00,10640,20241216,-54.75,2750,20250407,75.09,5500,-12.45,20250410,2750,75.09,20250407,10640,-54.75,20241216,2750,75.09,20250407,1.42,Y,457600,100,13 억,,572401,N,N,4743,N,00,N
20250411,161233,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-270,5,-5.37,11180698334,2354872,9.33,4805,4925,4550,6530,3530,5030,4747.85,3.83,0,50702,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,652,-27.36,2.87,12,17.18,-174.00,1656.00,10640,20241216,-55.26,2750,20250407,73.09,5500,-13.45,20250410,2750,73.09,20250407,10640,-55.26,20241216,2750,73.09,20250407,1.42,Y,457600,100,13 억,,524773,N,N,4743,N,01,N
20250411,151245,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-230,5,-4.57,10582780279,2229237,8.84,4805,4925,4550,6530,3530,5030,4747.23,3.83,0,60874,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,658,-27.59,2.90,12,16.26,-174.00,1656.00,10640,20241216,-54.89,2750,20250407,74.55,5500,-12.73,20250410,2750,74.55,20250407,10640,-54.89,20241216,2750,74.55,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,141243,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-225,5,-4.47,9274115726,1956809,7.76,4805,4925,4550,6530,3530,5030,4739.37,3.83,0,56117,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,659,-27.61,2.90,12,14.28,-174.00,1656.00,10640,20241216,-54.84,2750,20250407,74.73,5500,-12.64,20250410,2750,74.73,20250407,10640,-54.84,20241216,2750,74.73,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,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 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 75 2 1.58 14495901017 2983612 124.46 4675 5100 4605 6180 3335 4760 4858.67 4.18 0 -10684 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 663 -27.79 2.92 12 21.77 -174.00 1656.00 10640 20241216 -54.56 2750 20250407 75.82 5500 -12.09 20250410 2750 75.82 20250407 10640 -54.56 20241216 2750 75.82 20250407 1.42 Y 457600 100 13 억 572401 N N 4693 N 00 N
3 20250414 151250 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 60 2 1.26 14064923721 2894350 120.74 4675 5100 4605 6180 3335 4760 4859.50 4.18 0 -5559 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 661 -27.70 2.91 12 21.12 -174.00 1656.00 10640 20241216 -54.70 2750 20250407 75.27 5500 -12.36 20250410 2750 75.27 20250407 10640 -54.70 20241216 2750 75.27 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
4 20250414 141250 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 10 2 0.21 13372978021 2750385 114.74 4675 5100 4605 6180 3335 4760 4862.28 4.18 0 -30073 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 654 -27.41 2.88 12 20.06 -174.00 1656.00 10640 20241216 -55.17 2750 20250407 73.45 5500 -13.27 20250410 2750 73.45 20250407 10640 -55.17 20241216 2750 73.45 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
5 20250414 131247 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 -50 5 -1.05 12878086081 2645608 110.36 4675 5100 4605 6180 3335 4760 4867.79 4.18 0 -37379 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 646 -27.07 2.84 12 19.30 -174.00 1656.00 10640 20241216 -55.73 2750 20250407 71.27 5500 -14.36 20250410 2750 71.27 20250407 10640 -55.73 20241216 2750 71.27 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
6 20250414 121251 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 60 2 1.26 12399474504 2544836 106.16 4675 5100 4605 6180 3335 4760 4872.48 4.18 0 -35905 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 661 -27.70 2.91 12 18.57 -174.00 1656.00 10640 20241216 -54.70 2750 20250407 75.27 5500 -12.36 20250410 2750 75.27 20250407 10640 -54.70 20241216 2750 75.27 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
7 20250414 111243 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 40 2 0.84 11790433692 2417615 100.85 4675 5100 4605 6180 3335 4760 4876.97 4.18 0 -39453 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 658 -27.59 2.90 12 17.64 -174.00 1656.00 10640 20241216 -54.89 2750 20250407 74.55 5500 -12.73 20250410 2750 74.55 20250407 10640 -54.89 20241216 2750 74.55 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
8 20250414 101246 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 55 2 1.16 10819316414 2214073 92.36 4675 5100 4605 6180 3335 4760 4886.71 4.18 0 -55474 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 660 -27.67 2.91 12 16.15 -174.00 1656.00 10640 20241216 -54.75 2750 20250407 75.09 5500 -12.45 20250410 2750 75.09 20250407 10640 -54.75 20241216 2750 75.09 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
9 20250414 091248 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 55 2 1.16 1874612740 392257 16.36 4675 4900 4605 6180 3335 4760 4779.12 4.18 0 -6839 5120 4940 4745 4565 4370 4842 4467 14 1420 100 2950 5 1 13707500 660 -27.67 2.91 12 2.86 -174.00 1656.00 10640 20241216 -54.75 2750 20250407 75.09 5500 -12.45 20250410 2750 75.09 20250407 10640 -54.75 20241216 2750 75.09 20250407 1.42 Y 457600 100 13 억 572401 N N 4743 N 00 N
10 20250411 161233 54 100.00 KOSDAQ 전기·전자 N N N N N 4760 -270 5 -5.37 11180698334 2354872 9.33 4805 4925 4550 6530 3530 5030 4747.85 3.83 0 50702 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 652 -27.36 2.87 12 17.18 -174.00 1656.00 10640 20241216 -55.26 2750 20250407 73.09 5500 -13.45 20250410 2750 73.09 20250407 10640 -55.26 20241216 2750 73.09 20250407 1.42 Y 457600 100 13 억 524773 N N 4743 N 01 N
11 20250411 151245 54 100.00 KOSDAQ 전기·전자 N N N N N 4800 -230 5 -4.57 10582780279 2229237 8.84 4805 4925 4550 6530 3530 5030 4747.23 3.83 0 60874 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 658 -27.59 2.90 12 16.26 -174.00 1656.00 10640 20241216 -54.89 2750 20250407 74.55 5500 -12.73 20250410 2750 74.55 20250407 10640 -54.89 20241216 2750 74.55 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
12 20250411 141243 54 100.00 KOSDAQ 전기·전자 N N N N N 4805 -225 5 -4.47 9274115726 1956809 7.76 4805 4925 4550 6530 3530 5030 4739.37 3.83 0 56117 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 659 -27.61 2.90 12 14.28 -174.00 1656.00 10640 20241216 -54.84 2750 20250407 74.73 5500 -12.64 20250410 2750 74.73 20250407 10640 -54.84 20241216 2750 74.73 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N