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
459100/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
20250414,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,180,2,2.89,260528630,40941,60.72,6300,6430,6250,8080,4360,6220,6363.51,5.10,0,3887,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,805,43.84,1.97,12,0.33,146.00,3249.00,23850,20241120,-73.17,5700,20250409,12.28,10570,-39.45,20250107,5700,12.28,20250409,23850,-73.17,20241120,5700,12.28,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3161,N,00,N
20250414,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,190,2,3.05,253459550,39837,59.08,6300,6430,6250,8080,4360,6220,6362.42,5.10,0,4212,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,806,43.90,1.97,12,0.32,146.00,3249.00,23850,20241120,-73.12,5700,20250409,12.46,10570,-39.36,20250107,5700,12.46,20250409,23850,-73.12,20241120,5700,12.46,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,160,2,2.57,218690180,34406,51.02,6300,6430,6250,8080,4360,6220,6356.16,5.10,0,3939,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,802,43.70,1.96,12,0.27,146.00,3249.00,23850,20241120,-73.25,5700,20250409,11.93,10570,-39.64,20250107,5700,11.93,20250409,23850,-73.25,20241120,5700,11.93,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,131249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,160,2,2.57,185663270,29231,43.35,6300,6430,6250,8080,4360,6220,6351.59,5.10,0,3981,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,802,43.70,1.96,12,0.23,146.00,3249.00,23850,20241120,-73.25,5700,20250409,11.93,10570,-39.64,20250107,5700,11.93,20250409,23850,-73.25,20241120,5700,11.93,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,121252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,160,2,2.57,172302420,27144,40.25,6300,6420,6250,8080,4360,6220,6347.72,5.10,0,4442,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,802,43.70,1.96,12,0.22,146.00,3249.00,23850,20241120,-73.25,5700,20250409,11.93,10570,-39.64,20250107,5700,11.93,20250409,23850,-73.25,20241120,5700,11.93,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,111245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,170,2,2.73,156050970,24600,36.48,6300,6420,6250,8080,4360,6220,6343.54,5.10,0,3917,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,803,43.77,1.97,12,0.20,146.00,3249.00,23850,20241120,-73.21,5700,20250409,12.11,10570,-39.55,20250107,5700,12.11,20250409,23850,-73.21,20241120,5700,12.11,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,101248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,180,2,2.89,126250820,19936,29.57,6300,6400,6250,8080,4360,6220,6332.81,5.10,0,4916,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,805,43.84,1.97,12,0.16,146.00,3249.00,23850,20241120,-73.17,5700,20250409,12.28,10570,-39.45,20250107,5700,12.28,20250409,23850,-73.17,20241120,5700,12.28,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250414,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,100,2,1.61,34858270,5539,8.21,6300,6340,6250,8080,4360,6220,6293.24,5.10,0,422,6373,6296,6183,6106,5993,6335,6145,63,1860,500,3850,10,1,12572000,795,43.29,1.95,12,0.04,146.00,3249.00,23850,20241120,-73.50,5700,20250409,10.88,10570,-40.21,20250107,5700,10.88,20250409,23850,-73.50,20241120,5700,10.88,20250409,1.33,Y,459100,500,62 억,,641062,N,N,3676,N,00,N
20250411,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-50,5,-0.80,416436350,67431,81.21,6160,6260,6070,8150,4390,6270,6175.74,5.08,0,2444,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,782,42.60,1.91,12,0.54,146.00,3249.00,23850,20241120,-73.92,5700,20250409,9.12,10570,-41.15,20250107,5700,9.12,20250409,23850,-73.92,20241120,5700,9.12,20250409,1.37,Y,459100,500,62 억,,638612,N,N,3676,N,00,N
20250411,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-40,5,-0.64,405232940,65630,79.04,6160,6260,6070,8150,4390,6270,6174.51,5.08,0,1790,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,783,42.67,1.92,12,0.52,146.00,3249.00,23850,20241120,-73.88,5700,20250409,9.30,10570,-41.06,20250107,5700,9.30,20250409,23850,-73.88,20241120,5700,9.30,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,289478280,47019,56.63,6160,6260,6070,8150,4390,6270,6156.62,5.08,0,-7934,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,779,42.47,1.91,12,0.37,146.00,3249.00,23850,20241120,-74.00,5700,20250409,8.77,10570,-41.34,20250107,5700,8.77,20250409,23850,-74.00,20241120,5700,8.77,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,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 161241 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 180 2 2.89 260528630 40941 60.72 6300 6430 6250 8080 4360 6220 6363.51 5.10 0 3887 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 805 43.84 1.97 12 0.33 146.00 3249.00 23850 20241120 -73.17 5700 20250409 12.28 10570 -39.45 20250107 5700 12.28 20250409 23850 -73.17 20241120 5700 12.28 20250409 1.33 Y 459100 500 62 억 641062 N N 3161 N 00 N
3 20250414 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 190 2 3.05 253459550 39837 59.08 6300 6430 6250 8080 4360 6220 6362.42 5.10 0 4212 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 806 43.90 1.97 12 0.32 146.00 3249.00 23850 20241120 -73.12 5700 20250409 12.46 10570 -39.36 20250107 5700 12.46 20250409 23850 -73.12 20241120 5700 12.46 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
4 20250414 141252 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 160 2 2.57 218690180 34406 51.02 6300 6430 6250 8080 4360 6220 6356.16 5.10 0 3939 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 802 43.70 1.96 12 0.27 146.00 3249.00 23850 20241120 -73.25 5700 20250409 11.93 10570 -39.64 20250107 5700 11.93 20250409 23850 -73.25 20241120 5700 11.93 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
5 20250414 131249 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 160 2 2.57 185663270 29231 43.35 6300 6430 6250 8080 4360 6220 6351.59 5.10 0 3981 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 802 43.70 1.96 12 0.23 146.00 3249.00 23850 20241120 -73.25 5700 20250409 11.93 10570 -39.64 20250107 5700 11.93 20250409 23850 -73.25 20241120 5700 11.93 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
6 20250414 121252 57 100.00 KOSDAQ 전기·전자 N N N N N 6380 160 2 2.57 172302420 27144 40.25 6300 6420 6250 8080 4360 6220 6347.72 5.10 0 4442 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 802 43.70 1.96 12 0.22 146.00 3249.00 23850 20241120 -73.25 5700 20250409 11.93 10570 -39.64 20250107 5700 11.93 20250409 23850 -73.25 20241120 5700 11.93 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
7 20250414 111245 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 170 2 2.73 156050970 24600 36.48 6300 6420 6250 8080 4360 6220 6343.54 5.10 0 3917 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 803 43.77 1.97 12 0.20 146.00 3249.00 23850 20241120 -73.21 5700 20250409 12.11 10570 -39.55 20250107 5700 12.11 20250409 23850 -73.21 20241120 5700 12.11 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
8 20250414 101248 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 180 2 2.89 126250820 19936 29.57 6300 6400 6250 8080 4360 6220 6332.81 5.10 0 4916 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 805 43.84 1.97 12 0.16 146.00 3249.00 23850 20241120 -73.17 5700 20250409 12.28 10570 -39.45 20250107 5700 12.28 20250409 23850 -73.17 20241120 5700 12.28 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
9 20250414 091249 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 100 2 1.61 34858270 5539 8.21 6300 6340 6250 8080 4360 6220 6293.24 5.10 0 422 6373 6296 6183 6106 5993 6335 6145 63 1860 500 3850 10 1 12572000 795 43.29 1.95 12 0.04 146.00 3249.00 23850 20241120 -73.50 5700 20250409 10.88 10570 -40.21 20250107 5700 10.88 20250409 23850 -73.50 20241120 5700 10.88 20250409 1.33 Y 459100 500 62 억 641062 N N 3676 N 00 N
10 20250411 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -50 5 -0.80 416436350 67431 81.21 6160 6260 6070 8150 4390 6270 6175.74 5.08 0 2444 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 782 42.60 1.91 12 0.54 146.00 3249.00 23850 20241120 -73.92 5700 20250409 9.12 10570 -41.15 20250107 5700 9.12 20250409 23850 -73.92 20241120 5700 9.12 20250409 1.37 Y 459100 500 62 억 638612 N N 3676 N 00 N
11 20250411 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -40 5 -0.64 405232940 65630 79.04 6160 6260 6070 8150 4390 6270 6174.51 5.08 0 1790 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 783 42.67 1.92 12 0.52 146.00 3249.00 23850 20241120 -73.88 5700 20250409 9.30 10570 -41.06 20250107 5700 9.30 20250409 23850 -73.88 20241120 5700 9.30 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
12 20250411 141245 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -70 5 -1.12 289478280 47019 56.63 6160 6260 6070 8150 4390 6270 6156.62 5.08 0 -7934 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 779 42.47 1.91 12 0.37 146.00 3249.00 23850 20241120 -74.00 5700 20250409 8.77 10570 -41.34 20250107 5700 8.77 20250409 23850 -74.00 20241120 5700 8.77 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N