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
458650/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
20250414,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,160,2,1.12,670416285,46435,51.32,14330,14660,14260,18550,9990,14270,14437.74,3.06,0,-389,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2171,10.35,0.99,12,0.31,1394.00,14628.00,36650,20241111,-60.63,12340,20250409,16.94,24050,-40.00,20250226,12340,16.94,20250409,36650,-60.63,20241111,12340,16.94,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5250,N,00,N
20250414,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,130,2,0.91,660649945,45758,50.58,14330,14660,14260,18550,9990,14270,14437.91,3.06,0,-359,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2167,10.33,0.98,12,0.30,1394.00,14628.00,36650,20241111,-60.71,12340,20250409,16.69,24050,-40.12,20250226,12340,16.69,20250409,36650,-60.71,20241111,12340,16.69,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14460,190,2,1.33,560410300,38796,42.88,14330,14660,14260,18550,9990,14270,14445.05,3.06,0,-3019,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2176,10.37,0.99,12,0.26,1394.00,14628.00,36650,20241111,-60.55,12340,20250409,17.18,24050,-39.88,20250226,12340,17.18,20250409,36650,-60.55,20241111,12340,17.18,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,131248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14460,190,2,1.33,525960060,36416,40.25,14330,14660,14260,18550,9990,14270,14443.10,3.06,0,-1951,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2176,10.37,0.99,12,0.24,1394.00,14628.00,36650,20241111,-60.55,12340,20250409,17.18,24050,-39.88,20250226,12340,17.18,20250409,36650,-60.55,20241111,12340,17.18,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14490,220,2,1.54,415430020,28795,31.83,14330,14660,14260,18550,9990,14270,14427.16,3.06,0,-2143,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2180,10.39,0.99,12,0.19,1394.00,14628.00,36650,20241111,-60.46,12340,20250409,17.42,24050,-39.75,20250226,12340,17.42,20250409,36650,-60.46,20241111,12340,17.42,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14470,200,2,1.40,357381420,24784,27.39,14330,14660,14260,18550,9990,14270,14419.84,3.06,0,-3680,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2177,10.38,0.99,12,0.16,1394.00,14628.00,36650,20241111,-60.52,12340,20250409,17.26,24050,-39.83,20250226,12340,17.26,20250409,36650,-60.52,20241111,12340,17.26,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,101247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14360,90,2,0.63,258953600,17961,19.85,14330,14660,14260,18550,9990,14270,14417.55,3.06,0,-2665,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2161,10.30,0.98,12,0.12,1394.00,14628.00,36650,20241111,-60.82,12340,20250409,16.37,24050,-40.29,20250226,12340,16.37,20250409,36650,-60.82,20241111,12340,16.37,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250414,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14540,270,2,1.89,109338990,7598,8.40,14330,14660,14260,18550,9990,14270,14390.50,3.06,0,558,15030,14650,13920,13540,12810,14840,13730,75,4280,500,8840,10,1,15045670,2188,10.43,0.99,12,0.05,1394.00,14628.00,36650,20241111,-60.33,12340,20250409,17.83,24050,-39.54,20250226,12340,17.83,20250409,36650,-60.33,20241111,12340,17.83,20250409,1.44,Y,458650,500,75 억,,459893,N,N,5472,N,00,N
20250411,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,570,2,4.16,1247847905,90473,97.91,13600,14300,13190,17810,9590,13700,13792.49,3.03,0,3286,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2147,10.24,0.98,12,0.60,1394.00,14628.00,36650,20241111,-61.06,12340,20250409,15.64,24050,-40.67,20250226,12340,15.64,20250409,36650,-61.06,20241111,12340,15.64,20250409,1.47,Y,458650,500,75 억,,456587,N,N,5472,N,00,N
20250411,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,560,2,4.09,1215725605,88219,95.47,13600,14300,13190,17810,9590,13700,13780.77,3.03,0,2729,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2146,10.23,0.97,12,0.59,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,N,00,N
20250411,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14130,430,2,3.14,1065554915,77676,84.06,13600,14260,13190,17810,9590,13700,13717.94,3.03,0,1167,14066,13882,13566,13382,13066,13975,13475,75,4110,500,8490,10,1,15045670,2126,10.14,0.97,12,0.52,1394.00,14628.00,36650,20241111,-61.45,12340,20250409,14.51,24050,-41.25,20250226,12340,14.51,20250409,36650,-61.45,20241111,12340,14.51,20250409,1.47,Y,458650,500,75 억,,456587,N,N,6003,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 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 160 2 1.12 670416285 46435 51.32 14330 14660 14260 18550 9990 14270 14437.74 3.06 0 -389 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2171 10.35 0.99 12 0.31 1394.00 14628.00 36650 20241111 -60.63 12340 20250409 16.94 24050 -40.00 20250226 12340 16.94 20250409 36650 -60.63 20241111 12340 16.94 20250409 1.44 Y 458650 500 75 억 459893 N N 5250 N 00 N
3 20250414 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 130 2 0.91 660649945 45758 50.58 14330 14660 14260 18550 9990 14270 14437.91 3.06 0 -359 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2167 10.33 0.98 12 0.30 1394.00 14628.00 36650 20241111 -60.71 12340 20250409 16.69 24050 -40.12 20250226 12340 16.69 20250409 36650 -60.71 20241111 12340 16.69 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
4 20250414 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 14460 190 2 1.33 560410300 38796 42.88 14330 14660 14260 18550 9990 14270 14445.05 3.06 0 -3019 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2176 10.37 0.99 12 0.26 1394.00 14628.00 36650 20241111 -60.55 12340 20250409 17.18 24050 -39.88 20250226 12340 17.18 20250409 36650 -60.55 20241111 12340 17.18 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
5 20250414 131248 57 100.00 KOSDAQ 전기·전자 N N N N N 14460 190 2 1.33 525960060 36416 40.25 14330 14660 14260 18550 9990 14270 14443.10 3.06 0 -1951 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2176 10.37 0.99 12 0.24 1394.00 14628.00 36650 20241111 -60.55 12340 20250409 17.18 24050 -39.88 20250226 12340 17.18 20250409 36650 -60.55 20241111 12340 17.18 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
6 20250414 121252 57 100.00 KOSDAQ 전기·전자 N N N N N 14490 220 2 1.54 415430020 28795 31.83 14330 14660 14260 18550 9990 14270 14427.16 3.06 0 -2143 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2180 10.39 0.99 12 0.19 1394.00 14628.00 36650 20241111 -60.46 12340 20250409 17.42 24050 -39.75 20250226 12340 17.42 20250409 36650 -60.46 20241111 12340 17.42 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
7 20250414 111244 57 100.00 KOSDAQ 전기·전자 N N N N N 14470 200 2 1.40 357381420 24784 27.39 14330 14660 14260 18550 9990 14270 14419.84 3.06 0 -3680 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2177 10.38 0.99 12 0.16 1394.00 14628.00 36650 20241111 -60.52 12340 20250409 17.26 24050 -39.83 20250226 12340 17.26 20250409 36650 -60.52 20241111 12340 17.26 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
8 20250414 101247 57 100.00 KOSDAQ 전기·전자 N N N N N 14360 90 2 0.63 258953600 17961 19.85 14330 14660 14260 18550 9990 14270 14417.55 3.06 0 -2665 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2161 10.30 0.98 12 0.12 1394.00 14628.00 36650 20241111 -60.82 12340 20250409 16.37 24050 -40.29 20250226 12340 16.37 20250409 36650 -60.82 20241111 12340 16.37 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
9 20250414 091249 57 100.00 KOSDAQ 전기·전자 N N N N N 14540 270 2 1.89 109338990 7598 8.40 14330 14660 14260 18550 9990 14270 14390.50 3.06 0 558 15030 14650 13920 13540 12810 14840 13730 75 4280 500 8840 10 1 15045670 2188 10.43 0.99 12 0.05 1394.00 14628.00 36650 20241111 -60.33 12340 20250409 17.83 24050 -39.54 20250226 12340 17.83 20250409 36650 -60.33 20241111 12340 17.83 20250409 1.44 Y 458650 500 75 억 459893 N N 5472 N 00 N
10 20250411 161234 57 100.00 KOSDAQ 전기·전자 N N N N N 14270 570 2 4.16 1247847905 90473 97.91 13600 14300 13190 17810 9590 13700 13792.49 3.03 0 3286 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2147 10.24 0.98 12 0.60 1394.00 14628.00 36650 20241111 -61.06 12340 20250409 15.64 24050 -40.67 20250226 12340 15.64 20250409 36650 -61.06 20241111 12340 15.64 20250409 1.47 Y 458650 500 75 억 456587 N N 5472 N 00 N
11 20250411 151246 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 560 2 4.09 1215725605 88219 95.47 13600 14300 13190 17810 9590 13700 13780.77 3.03 0 2729 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2146 10.23 0.97 12 0.59 1394.00 14628.00 36650 20241111 -61.09 12340 20250409 15.56 24050 -40.71 20250226 12340 15.56 20250409 36650 -61.09 20241111 12340 15.56 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N
12 20250411 141244 57 100.00 KOSDAQ 전기·전자 N N N N N 14130 430 2 3.14 1065554915 77676 84.06 13600 14260 13190 17810 9590 13700 13717.94 3.03 0 1167 14066 13882 13566 13382 13066 13975 13475 75 4110 500 8490 10 1 15045670 2126 10.14 0.97 12 0.52 1394.00 14628.00 36650 20241111 -61.45 12340 20250409 14.51 24050 -41.25 20250226 12340 14.51 20250409 36650 -61.45 20241111 12340 14.51 20250409 1.47 Y 458650 500 75 억 456587 N N 6003 N 00 N