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
464500/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
20250414,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,190,2,6.26,636785764,201183,111.01,3120,3225,3055,3945,2125,3035,3165.07,4.03,0,31257,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,450,-8.81,1.44,12,1.44,-366.00,2232.00,18370,20240923,-82.44,2650,20250407,21.70,5980,-46.07,20250218,2650,21.70,20250407,18370,-82.44,20240923,2650,21.70,20250407,4.68,Y,464500,500,69 억,,562817,N,N,14239,N,00,N
20250414,151257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,140,2,4.61,593729984,187767,103.61,3120,3217,3055,3945,2125,3035,3162.06,4.03,0,29482,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,443,-8.67,1.42,12,1.34,-366.00,2232.00,18370,20240923,-82.72,2650,20250407,19.81,5980,-46.91,20250218,2650,19.81,20250407,18370,-82.72,20240923,2650,19.81,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,145,2,4.78,532079179,168310,92.87,3120,3217,3055,3945,2125,3035,3161.30,4.03,0,21554,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,444,-8.69,1.42,12,1.21,-366.00,2232.00,18370,20240923,-82.69,2650,20250407,20.00,5980,-46.82,20250218,2650,20.00,20250407,18370,-82.69,20240923,2650,20.00,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,131254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,160,2,5.27,470696932,149034,82.24,3120,3217,3055,3945,2125,3035,3158.32,4.03,0,15607,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,446,-8.73,1.43,12,1.07,-366.00,2232.00,18370,20240923,-82.61,2650,20250407,20.57,5980,-46.57,20250218,2650,20.57,20250407,18370,-82.61,20240923,2650,20.57,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,121258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,160,2,5.27,409389032,129826,71.64,3120,3217,3055,3945,2125,3035,3153.37,4.03,0,13776,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,446,-8.73,1.43,12,0.93,-366.00,2232.00,18370,20240923,-82.61,2650,20250407,20.57,5980,-46.57,20250218,2650,20.57,20250407,18370,-82.61,20240923,2650,20.57,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,111250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,135,2,4.45,352625867,111974,61.79,3120,3217,3055,3945,2125,3035,3149.18,4.03,0,16010,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,443,-8.66,1.42,12,0.80,-366.00,2232.00,18370,20240923,-82.74,2650,20250407,19.62,5980,-46.99,20250218,2650,19.62,20250407,18370,-82.74,20240923,2650,19.62,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,101253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,165,2,5.44,307418817,97715,53.92,3120,3217,3055,3945,2125,3035,3146.08,4.03,0,13012,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,447,-8.74,1.43,12,0.70,-366.00,2232.00,18370,20240923,-82.58,2650,20250407,20.75,5980,-46.49,20250218,2650,20.75,20250407,18370,-82.58,20240923,2650,20.75,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250414,091255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,65,2,2.14,72940942,23698,13.08,3120,3120,3055,3945,2125,3035,3077.94,4.03,0,-4191,3191,3112,2986,2907,2781,3152,2947,70,910,500,1880,5,1,13963263,433,-8.47,1.39,12,0.17,-366.00,2232.00,18370,20240923,-83.12,2650,20250407,16.98,5980,-48.16,20250218,2650,16.98,20250407,18370,-83.12,20240923,2650,16.98,20250407,4.68,Y,464500,500,69 억,,562817,N,N,13789,N,00,N
20250411,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,100,2,3.41,536336896,180716,60.55,2880,3065,2860,3815,2055,2935,2967.77,3.88,0,20723,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,424,-8.29,1.36,12,1.29,-366.00,2232.00,18370,20240923,-83.48,2650,20250407,14.53,5980,-49.25,20250218,2650,14.53,20250407,18370,-83.48,20240923,2650,14.53,20250407,4.46,Y,464500,500,69 억,,542175,N,N,13789,N,00,N
20250411,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,115,2,3.92,520195606,175410,58.78,2880,3065,2860,3815,2055,2935,2965.60,3.88,0,20471,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,426,-8.33,1.37,12,1.26,-366.00,2232.00,18370,20240923,-83.40,2650,20250407,15.09,5980,-49.00,20250218,2650,15.09,20250407,18370,-83.40,20240923,2650,15.09,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,141250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,90,2,3.07,396080672,134532,45.08,2880,3030,2860,3815,2055,2935,2944.14,3.88,0,20136,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,422,-8.27,1.36,12,0.96,-366.00,2232.00,18370,20240923,-83.53,2650,20250407,14.15,5980,-49.41,20250218,2650,14.15,20250407,18370,-83.53,20240923,2650,14.15,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,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 161246 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 190 2 6.26 636785764 201183 111.01 3120 3225 3055 3945 2125 3035 3165.07 4.03 0 31257 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 450 -8.81 1.44 12 1.44 -366.00 2232.00 18370 20240923 -82.44 2650 20250407 21.70 5980 -46.07 20250218 2650 21.70 20250407 18370 -82.44 20240923 2650 21.70 20250407 4.68 Y 464500 500 69 억 562817 N N 14239 N 00 N
3 20250414 151257 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 140 2 4.61 593729984 187767 103.61 3120 3217 3055 3945 2125 3035 3162.06 4.03 0 29482 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 443 -8.67 1.42 12 1.34 -366.00 2232.00 18370 20240923 -82.72 2650 20250407 19.81 5980 -46.91 20250218 2650 19.81 20250407 18370 -82.72 20240923 2650 19.81 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
4 20250414 141257 57 100.00 KOSDAQ 전기·전자 N N N N N 3180 145 2 4.78 532079179 168310 92.87 3120 3217 3055 3945 2125 3035 3161.30 4.03 0 21554 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 444 -8.69 1.42 12 1.21 -366.00 2232.00 18370 20240923 -82.69 2650 20250407 20.00 5980 -46.82 20250218 2650 20.00 20250407 18370 -82.69 20240923 2650 20.00 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
5 20250414 131254 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 160 2 5.27 470696932 149034 82.24 3120 3217 3055 3945 2125 3035 3158.32 4.03 0 15607 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 446 -8.73 1.43 12 1.07 -366.00 2232.00 18370 20240923 -82.61 2650 20250407 20.57 5980 -46.57 20250218 2650 20.57 20250407 18370 -82.61 20240923 2650 20.57 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
6 20250414 121258 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 160 2 5.27 409389032 129826 71.64 3120 3217 3055 3945 2125 3035 3153.37 4.03 0 13776 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 446 -8.73 1.43 12 0.93 -366.00 2232.00 18370 20240923 -82.61 2650 20250407 20.57 5980 -46.57 20250218 2650 20.57 20250407 18370 -82.61 20240923 2650 20.57 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
7 20250414 111250 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 135 2 4.45 352625867 111974 61.79 3120 3217 3055 3945 2125 3035 3149.18 4.03 0 16010 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 443 -8.66 1.42 12 0.80 -366.00 2232.00 18370 20240923 -82.74 2650 20250407 19.62 5980 -46.99 20250218 2650 19.62 20250407 18370 -82.74 20240923 2650 19.62 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
8 20250414 101253 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 165 2 5.44 307418817 97715 53.92 3120 3217 3055 3945 2125 3035 3146.08 4.03 0 13012 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 447 -8.74 1.43 12 0.70 -366.00 2232.00 18370 20240923 -82.58 2650 20250407 20.75 5980 -46.49 20250218 2650 20.75 20250407 18370 -82.58 20240923 2650 20.75 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
9 20250414 091255 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 65 2 2.14 72940942 23698 13.08 3120 3120 3055 3945 2125 3035 3077.94 4.03 0 -4191 3191 3112 2986 2907 2781 3152 2947 70 910 500 1880 5 1 13963263 433 -8.47 1.39 12 0.17 -366.00 2232.00 18370 20240923 -83.12 2650 20250407 16.98 5980 -48.16 20250218 2650 16.98 20250407 18370 -83.12 20240923 2650 16.98 20250407 4.68 Y 464500 500 69 억 562817 N N 13789 N 00 N
10 20250411 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 100 2 3.41 536336896 180716 60.55 2880 3065 2860 3815 2055 2935 2967.77 3.88 0 20723 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 424 -8.29 1.36 12 1.29 -366.00 2232.00 18370 20240923 -83.48 2650 20250407 14.53 5980 -49.25 20250218 2650 14.53 20250407 18370 -83.48 20240923 2650 14.53 20250407 4.46 Y 464500 500 69 억 542175 N N 13789 N 00 N
11 20250411 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 115 2 3.92 520195606 175410 58.78 2880 3065 2860 3815 2055 2935 2965.60 3.88 0 20471 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 426 -8.33 1.37 12 1.26 -366.00 2232.00 18370 20240923 -83.40 2650 20250407 15.09 5980 -49.00 20250218 2650 15.09 20250407 18370 -83.40 20240923 2650 15.09 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
12 20250411 141250 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 90 2 3.07 396080672 134532 45.08 2880 3030 2860 3815 2055 2935 2944.14 3.88 0 20136 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 422 -8.27 1.36 12 0.96 -366.00 2232.00 18370 20240923 -83.53 2650 20250407 14.15 5980 -49.41 20250218 2650 14.15 20250407 18370 -83.53 20240923 2650 14.15 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N