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
479960/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
20250414,161301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,350,2,2.06,6289940885,361080,96.68,17200,17700,17080,22050,11880,16970,17419.99,0.60,0,33291,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1187,35.71,3.54,12,5.27,485.00,4899.00,39400,20250225,-56.04,14030,20250311,23.45,39400,-56.04,20250225,14030,23.45,20250311,39400,-56.04,20250225,14030,23.45,20250311,0.70,Y,479960,200,13 억,,40830,N,N,1251,N,00,N
20250414,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17260,290,2,1.71,6080848505,348990,93.45,17200,17700,17080,22050,11880,16970,17424.21,0.60,0,30896,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1182,35.59,3.52,12,5.09,485.00,4899.00,39400,20250225,-56.19,14030,20250311,23.02,39400,-56.19,20250225,14030,23.02,20250311,39400,-56.19,20250225,14030,23.02,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17330,360,2,2.12,5635632830,323248,86.55,17200,17700,17080,22050,11880,16970,17434.47,0.60,0,26546,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1187,35.73,3.54,12,4.72,485.00,4899.00,39400,20250225,-56.02,14030,20250311,23.52,39400,-56.02,20250225,14030,23.52,20250311,39400,-56.02,20250225,14030,23.52,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,131309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17430,460,2,2.71,5203934205,298369,79.89,17200,17700,17080,22050,11880,16970,17441.36,0.60,0,26416,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1194,35.94,3.56,12,4.36,485.00,4899.00,39400,20250225,-55.76,14030,20250311,24.23,39400,-55.76,20250225,14030,24.23,20250311,39400,-55.76,20250225,14030,24.23,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,121312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17430,460,2,2.71,4920051595,282107,75.54,17200,17700,17080,22050,11880,16970,17440.47,0.60,0,24479,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1194,35.94,3.56,12,4.12,485.00,4899.00,39400,20250225,-55.76,14030,20250311,24.23,39400,-55.76,20250225,14030,24.23,20250311,39400,-55.76,20250225,14030,24.23,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,111305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17540,570,2,3.36,4125412865,236761,63.40,17200,17700,17080,22050,11880,16970,17424.48,0.60,0,28389,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1202,36.16,3.58,12,3.46,485.00,4899.00,39400,20250225,-55.48,14030,20250311,25.02,39400,-55.48,20250225,14030,25.02,20250311,39400,-55.48,20250225,14030,25.02,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,101308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17300,330,2,1.94,2329482410,134202,35.93,17200,17570,17080,22050,11880,16970,17358.19,0.60,0,18902,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1185,35.67,3.53,12,1.96,485.00,4899.00,39400,20250225,-56.09,14030,20250311,23.31,39400,-56.09,20250225,14030,23.31,20250311,39400,-56.09,20250225,14030,23.31,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250414,091310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,480,2,2.83,872650350,50442,13.51,17200,17480,17080,22050,11880,16970,17300.43,0.60,0,11194,17843,17406,16953,16516,16063,17625,16735,14,5080,200,11870,10,1,6851000,1195,35.98,3.56,12,0.74,485.00,4899.00,39400,20250225,-55.71,14030,20250311,24.38,39400,-55.71,20250225,14030,24.38,20250311,39400,-55.71,20250225,14030,24.38,20250311,0.70,Y,479960,200,13 억,,40830,N,N,3026,N,00,N
20250411,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16970,-10,5,-0.06,6312268550,368937,32.56,16890,17390,16500,22050,11890,16980,17110.05,1.14,0,-37322,18300,17640,17070,16410,15840,17970,16740,14,5070,200,11880,10,1,6851000,1163,34.99,3.46,12,5.39,485.00,4899.00,39400,20250225,-56.93,14030,20250311,20.96,39400,-56.93,20250225,14030,20.96,20250311,39400,-56.93,20250225,14030,20.96,20250311,0.70,Y,479960,200,13 억,,78106,N,N,3026,N,00,N
20250411,151307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,40,2,0.24,6075632220,354980,31.33,16890,17390,16500,22050,11890,16980,17115.42,1.14,0,-39629,18300,17640,17070,16410,15840,17970,16740,14,5070,200,11880,10,1,6851000,1166,35.09,3.47,12,5.18,485.00,4899.00,39400,20250225,-56.80,14030,20250311,21.31,39400,-56.80,20250225,14030,21.31,20250311,39400,-56.80,20250225,14030,21.31,20250311,0.70,Y,479960,200,13 억,,78106,N,N,1138,N,00,N
20250411,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,20,2,0.12,5650746340,329997,29.13,16890,17390,16500,22050,11890,16980,17123.63,1.14,0,-46716,18300,17640,17070,16410,15840,17970,16740,14,5070,200,11880,10,1,6851000,1165,35.05,3.47,12,4.82,485.00,4899.00,39400,20250225,-56.85,14030,20250311,21.17,39400,-56.85,20250225,14030,21.17,20250311,39400,-56.85,20250225,14030,21.17,20250311,0.70,Y,479960,200,13 억,,78106,N,N,1138,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 161301 57 100.00 KOSDAQ 전기·전자 N N N N N 17320 350 2 2.06 6289940885 361080 96.68 17200 17700 17080 22050 11880 16970 17419.99 0.60 0 33291 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1187 35.71 3.54 12 5.27 485.00 4899.00 39400 20250225 -56.04 14030 20250311 23.45 39400 -56.04 20250225 14030 23.45 20250311 39400 -56.04 20250225 14030 23.45 20250311 0.70 Y 479960 200 13 억 40830 N N 1251 N 00 N
3 20250414 151312 57 100.00 KOSDAQ 전기·전자 N N N N N 17260 290 2 1.71 6080848505 348990 93.45 17200 17700 17080 22050 11880 16970 17424.21 0.60 0 30896 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1182 35.59 3.52 12 5.09 485.00 4899.00 39400 20250225 -56.19 14030 20250311 23.02 39400 -56.19 20250225 14030 23.02 20250311 39400 -56.19 20250225 14030 23.02 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
4 20250414 141312 57 100.00 KOSDAQ 전기·전자 N N N N N 17330 360 2 2.12 5635632830 323248 86.55 17200 17700 17080 22050 11880 16970 17434.47 0.60 0 26546 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1187 35.73 3.54 12 4.72 485.00 4899.00 39400 20250225 -56.02 14030 20250311 23.52 39400 -56.02 20250225 14030 23.52 20250311 39400 -56.02 20250225 14030 23.52 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
5 20250414 131309 57 100.00 KOSDAQ 전기·전자 N N N N N 17430 460 2 2.71 5203934205 298369 79.89 17200 17700 17080 22050 11880 16970 17441.36 0.60 0 26416 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1194 35.94 3.56 12 4.36 485.00 4899.00 39400 20250225 -55.76 14030 20250311 24.23 39400 -55.76 20250225 14030 24.23 20250311 39400 -55.76 20250225 14030 24.23 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
6 20250414 121312 57 100.00 KOSDAQ 전기·전자 N N N N N 17430 460 2 2.71 4920051595 282107 75.54 17200 17700 17080 22050 11880 16970 17440.47 0.60 0 24479 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1194 35.94 3.56 12 4.12 485.00 4899.00 39400 20250225 -55.76 14030 20250311 24.23 39400 -55.76 20250225 14030 24.23 20250311 39400 -55.76 20250225 14030 24.23 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
7 20250414 111305 57 100.00 KOSDAQ 전기·전자 N N N N N 17540 570 2 3.36 4125412865 236761 63.40 17200 17700 17080 22050 11880 16970 17424.48 0.60 0 28389 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1202 36.16 3.58 12 3.46 485.00 4899.00 39400 20250225 -55.48 14030 20250311 25.02 39400 -55.48 20250225 14030 25.02 20250311 39400 -55.48 20250225 14030 25.02 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
8 20250414 101308 57 100.00 KOSDAQ 전기·전자 N N N N N 17300 330 2 1.94 2329482410 134202 35.93 17200 17570 17080 22050 11880 16970 17358.19 0.60 0 18902 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1185 35.67 3.53 12 1.96 485.00 4899.00 39400 20250225 -56.09 14030 20250311 23.31 39400 -56.09 20250225 14030 23.31 20250311 39400 -56.09 20250225 14030 23.31 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
9 20250414 091310 57 100.00 KOSDAQ 전기·전자 N N N N N 17450 480 2 2.83 872650350 50442 13.51 17200 17480 17080 22050 11880 16970 17300.43 0.60 0 11194 17843 17406 16953 16516 16063 17625 16735 14 5080 200 11870 10 1 6851000 1195 35.98 3.56 12 0.74 485.00 4899.00 39400 20250225 -55.71 14030 20250311 24.38 39400 -55.71 20250225 14030 24.38 20250311 39400 -55.71 20250225 14030 24.38 20250311 0.70 Y 479960 200 13 억 40830 N N 3026 N 00 N
10 20250411 161255 57 100.00 KOSDAQ 전기·전자 N N N N N 16970 -10 5 -0.06 6312268550 368937 32.56 16890 17390 16500 22050 11890 16980 17110.05 1.14 0 -37322 18300 17640 17070 16410 15840 17970 16740 14 5070 200 11880 10 1 6851000 1163 34.99 3.46 12 5.39 485.00 4899.00 39400 20250225 -56.93 14030 20250311 20.96 39400 -56.93 20250225 14030 20.96 20250311 39400 -56.93 20250225 14030 20.96 20250311 0.70 Y 479960 200 13 억 78106 N N 3026 N 00 N
11 20250411 151307 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 40 2 0.24 6075632220 354980 31.33 16890 17390 16500 22050 11890 16980 17115.42 1.14 0 -39629 18300 17640 17070 16410 15840 17970 16740 14 5070 200 11880 10 1 6851000 1166 35.09 3.47 12 5.18 485.00 4899.00 39400 20250225 -56.80 14030 20250311 21.31 39400 -56.80 20250225 14030 21.31 20250311 39400 -56.80 20250225 14030 21.31 20250311 0.70 Y 479960 200 13 억 78106 N N 1138 N 00 N
12 20250411 141306 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 20 2 0.12 5650746340 329997 29.13 16890 17390 16500 22050 11890 16980 17123.63 1.14 0 -46716 18300 17640 17070 16410 15840 17970 16740 14 5070 200 11880 10 1 6851000 1165 35.05 3.47 12 4.82 485.00 4899.00 39400 20250225 -56.85 14030 20250311 21.17 39400 -56.85 20250225 14030 21.17 20250311 39400 -56.85 20250225 14030 21.17 20250311 0.70 Y 479960 200 13 억 78106 N N 1138 N 00 N