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
463480/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
20250414,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-110,5,-0.75,16306705945,1103253,72.48,14770,15120,14450,19180,10340,14760,14781.13,1.36,0,-81150,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1815,77.51,6.89,12,8.90,189.00,2125.00,22850,20250221,-35.89,9550,20250311,53.40,22850,-35.89,20250221,9550,53.40,20250311,22850,-35.89,20250221,9550,53.40,20250311,2.02,Y,463480,200,24 억,,168515,N,N,5822,N,00,N
20250414,151256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14590,-170,5,-1.15,15637472520,1057489,69.47,14770,15120,14450,19180,10340,14760,14787.39,1.36,0,-86627,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1808,77.20,6.87,12,8.53,189.00,2125.00,22850,20250221,-36.15,9550,20250311,52.77,22850,-36.15,20250221,9550,52.77,20250311,22850,-36.15,20250221,9550,52.77,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,141256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,-140,5,-0.95,14611926255,987100,64.85,14770,15120,14450,19180,10340,14760,14802.94,1.36,0,-91867,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1811,77.35,6.88,12,7.97,189.00,2125.00,22850,20250221,-36.02,9550,20250311,53.09,22850,-36.02,20250221,9550,53.09,20250311,22850,-36.02,20250221,9550,53.09,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,131253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-60,5,-0.41,13632260670,920210,60.45,14770,15120,14450,19180,10340,14760,14814.36,1.36,0,-90900,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1821,77.78,6.92,12,7.43,189.00,2125.00,22850,20250221,-35.67,9550,20250311,53.93,22850,-35.67,20250221,9550,53.93,20250311,22850,-35.67,20250221,9550,53.93,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,121256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14790,30,2,0.20,12881108630,869172,57.10,14770,15120,14450,19180,10340,14760,14820.06,1.36,0,-86495,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1833,78.25,6.96,12,7.01,189.00,2125.00,22850,20250221,-35.27,9550,20250311,54.87,22850,-35.27,20250221,9550,54.87,20250311,22850,-35.27,20250221,9550,54.87,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,111249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14740,-20,5,-0.14,11910406115,803520,52.79,14770,15120,14450,19180,10340,14760,14822.88,1.36,0,-91021,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1826,77.99,6.94,12,6.49,189.00,2125.00,22850,20250221,-35.49,9550,20250311,54.35,22850,-35.49,20250221,9550,54.35,20250311,22850,-35.49,20250221,9550,54.35,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,101252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,60,2,0.41,10045044315,676999,44.48,14770,15120,14450,19180,10340,14760,14837.74,1.36,0,-83937,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1836,78.41,6.97,12,5.46,189.00,2125.00,22850,20250221,-35.14,9550,20250311,55.18,22850,-35.14,20250221,9550,55.18,20250311,22850,-35.14,20250221,9550,55.18,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250414,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14610,-150,5,-1.02,2045293520,139924,9.19,14770,14850,14450,19180,10340,14760,14615.95,1.36,0,-16668,15566,15162,14596,14192,13626,15365,14395,25,4420,200,10330,10,1,12390358,1810,77.30,6.88,12,1.13,189.00,2125.00,22850,20250221,-36.06,9550,20250311,52.98,22850,-36.06,20250221,9550,52.98,20250311,22850,-36.06,20250221,9550,52.98,20250311,2.02,Y,463480,200,24 억,,168515,N,N,4217,N,00,N
20250411,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14760,10,2,0.07,21065214085,1446833,22.64,14190,15000,14030,19170,10330,14750,14559.13,1.49,0,-12340,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1829,78.10,6.95,12,11.68,189.00,2125.00,22850,20250221,-35.40,9550,20250311,54.55,22850,-35.40,20250221,9550,54.55,20250311,22850,-35.40,20250221,9550,54.55,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4217,N,00,N
20250411,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14940,190,2,1.29,19322253125,1329088,20.80,14190,15000,14030,19170,10330,14750,14537.97,1.49,0,-9627,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1851,79.05,7.03,12,10.73,189.00,2125.00,22850,20250221,-34.62,9550,20250311,56.44,22850,-34.62,20250221,9550,56.44,20250311,22850,-34.62,20250221,9550,56.44,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,N,00,N
20250411,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14440,-310,5,-2.10,11948583875,830906,13.00,14190,14720,14030,19170,10330,14750,14380.16,1.49,0,-18848,16163,15456,14593,13886,13023,15810,14240,25,4420,200,10320,10,1,12390358,1789,76.40,6.80,12,6.71,189.00,2125.00,22850,20250221,-36.81,9550,20250311,51.20,22850,-36.81,20250221,9550,51.20,20250311,22850,-36.81,20250221,9550,51.20,20250311,2.03,Y,463480,200,24 억,,184291,N,N,4212,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 161245 57 100.00 KOSDAQ 전기·전자 N N N N N 14650 -110 5 -0.75 16306705945 1103253 72.48 14770 15120 14450 19180 10340 14760 14781.13 1.36 0 -81150 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1815 77.51 6.89 12 8.90 189.00 2125.00 22850 20250221 -35.89 9550 20250311 53.40 22850 -35.89 20250221 9550 53.40 20250311 22850 -35.89 20250221 9550 53.40 20250311 2.02 Y 463480 200 24 억 168515 N N 5822 N 00 N
3 20250414 151256 57 100.00 KOSDAQ 전기·전자 N N N N N 14590 -170 5 -1.15 15637472520 1057489 69.47 14770 15120 14450 19180 10340 14760 14787.39 1.36 0 -86627 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1808 77.20 6.87 12 8.53 189.00 2125.00 22850 20250221 -36.15 9550 20250311 52.77 22850 -36.15 20250221 9550 52.77 20250311 22850 -36.15 20250221 9550 52.77 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
4 20250414 141256 57 100.00 KOSDAQ 전기·전자 N N N N N 14620 -140 5 -0.95 14611926255 987100 64.85 14770 15120 14450 19180 10340 14760 14802.94 1.36 0 -91867 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1811 77.35 6.88 12 7.97 189.00 2125.00 22850 20250221 -36.02 9550 20250311 53.09 22850 -36.02 20250221 9550 53.09 20250311 22850 -36.02 20250221 9550 53.09 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
5 20250414 131253 57 100.00 KOSDAQ 전기·전자 N N N N N 14700 -60 5 -0.41 13632260670 920210 60.45 14770 15120 14450 19180 10340 14760 14814.36 1.36 0 -90900 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1821 77.78 6.92 12 7.43 189.00 2125.00 22850 20250221 -35.67 9550 20250311 53.93 22850 -35.67 20250221 9550 53.93 20250311 22850 -35.67 20250221 9550 53.93 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
6 20250414 121256 57 100.00 KOSDAQ 전기·전자 N N N N N 14790 30 2 0.20 12881108630 869172 57.10 14770 15120 14450 19180 10340 14760 14820.06 1.36 0 -86495 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1833 78.25 6.96 12 7.01 189.00 2125.00 22850 20250221 -35.27 9550 20250311 54.87 22850 -35.27 20250221 9550 54.87 20250311 22850 -35.27 20250221 9550 54.87 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
7 20250414 111249 57 100.00 KOSDAQ 전기·전자 N N N N N 14740 -20 5 -0.14 11910406115 803520 52.79 14770 15120 14450 19180 10340 14760 14822.88 1.36 0 -91021 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1826 77.99 6.94 12 6.49 189.00 2125.00 22850 20250221 -35.49 9550 20250311 54.35 22850 -35.49 20250221 9550 54.35 20250311 22850 -35.49 20250221 9550 54.35 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
8 20250414 101252 57 100.00 KOSDAQ 전기·전자 N N N N N 14820 60 2 0.41 10045044315 676999 44.48 14770 15120 14450 19180 10340 14760 14837.74 1.36 0 -83937 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1836 78.41 6.97 12 5.46 189.00 2125.00 22850 20250221 -35.14 9550 20250311 55.18 22850 -35.14 20250221 9550 55.18 20250311 22850 -35.14 20250221 9550 55.18 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
9 20250414 091253 57 100.00 KOSDAQ 전기·전자 N N N N N 14610 -150 5 -1.02 2045293520 139924 9.19 14770 14850 14450 19180 10340 14760 14615.95 1.36 0 -16668 15566 15162 14596 14192 13626 15365 14395 25 4420 200 10330 10 1 12390358 1810 77.30 6.88 12 1.13 189.00 2125.00 22850 20250221 -36.06 9550 20250311 52.98 22850 -36.06 20250221 9550 52.98 20250311 22850 -36.06 20250221 9550 52.98 20250311 2.02 Y 463480 200 24 억 168515 N N 4217 N 00 N
10 20250411 161239 57 100.00 KOSDAQ 전기·전자 N N N N N 14760 10 2 0.07 21065214085 1446833 22.64 14190 15000 14030 19170 10330 14750 14559.13 1.49 0 -12340 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1829 78.10 6.95 12 11.68 189.00 2125.00 22850 20250221 -35.40 9550 20250311 54.55 22850 -35.40 20250221 9550 54.55 20250311 22850 -35.40 20250221 9550 54.55 20250311 2.03 Y 463480 200 24 억 184291 N N 4217 N 00 N
11 20250411 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 14940 190 2 1.29 19322253125 1329088 20.80 14190 15000 14030 19170 10330 14750 14537.97 1.49 0 -9627 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1851 79.05 7.03 12 10.73 189.00 2125.00 22850 20250221 -34.62 9550 20250311 56.44 22850 -34.62 20250221 9550 56.44 20250311 22850 -34.62 20250221 9550 56.44 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N
12 20250411 141249 57 100.00 KOSDAQ 전기·전자 N N N N N 14440 -310 5 -2.10 11948583875 830906 13.00 14190 14720 14030 19170 10330 14750 14380.16 1.49 0 -18848 16163 15456 14593 13886 13023 15810 14240 25 4420 200 10320 10 1 12390358 1789 76.40 6.80 12 6.71 189.00 2125.00 22850 20250221 -36.81 9550 20250311 51.20 22850 -36.81 20250221 9550 51.20 20250311 22850 -36.81 20250221 9550 51.20 20250311 2.03 Y 463480 200 24 억 184291 N N 4212 N 00 N