ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
425420/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
20250407,161139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16050,-940,5,-5.53,702214250,44176,94.38,16930,16930,15450,22050,11900,16990,15895.58,1.44,0,-8763,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1827,125.39,2.19,12,0.39,128.00,7343.00,41500,20240328,-61.33,11390,20241115,40.91,22650,-29.14,20250219,14540,10.39,20250203,40550,-60.42,20240425,11390,40.91,20241115,3.48,Y,425420,100,11 억,,163390,N,N,3997,N,00,N
20250407,151146,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16130,-860,5,-5.06,648733070,40845,87.26,16930,16930,15450,22050,11900,16990,15882.80,1.44,0,-8601,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1836,126.02,2.20,12,0.36,128.00,7343.00,41500,20240328,-61.13,11390,20241115,41.62,22650,-28.79,20250219,14540,10.94,20250203,40550,-60.22,20240425,11390,41.62,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,141143,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16020,-970,5,-5.71,604355310,38096,81.39,16930,16930,15450,22050,11900,16990,15864.01,1.44,0,-8335,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1823,125.16,2.18,12,0.33,128.00,7343.00,41500,20240328,-61.40,11390,20241115,40.65,22650,-29.27,20250219,14540,10.18,20250203,40550,-60.49,20240425,11390,40.65,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,131142,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16020,-970,5,-5.71,466554900,29482,62.98,16930,16930,15450,22050,11900,16990,15825.08,1.44,0,-4347,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1823,125.16,2.18,12,0.26,128.00,7343.00,41500,20240328,-61.40,11390,20241115,40.65,22650,-29.27,20250219,14540,10.18,20250203,40550,-60.49,20240425,11390,40.65,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,121138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15990,-1000,5,-5.89,452471110,28603,61.11,16930,16930,15450,22050,11900,16990,15819.01,1.44,0,-3708,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1820,124.92,2.18,12,0.25,128.00,7343.00,41500,20240328,-61.47,11390,20241115,40.39,22650,-29.40,20250219,14540,9.97,20250203,40550,-60.57,20240425,11390,40.39,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,111142,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,-910,5,-5.36,410912330,26013,55.57,16930,16930,15450,22050,11900,16990,15796.42,1.44,0,-1697,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1830,125.62,2.19,12,0.23,128.00,7343.00,41500,20240328,-61.25,11390,20241115,41.18,22650,-29.01,20250219,14540,10.59,20250203,40550,-60.35,20240425,11390,41.18,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,101142,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15860,-1130,5,-6.65,378640920,24000,51.27,16930,16930,15450,22050,11900,16990,15776.70,1.44,0,-1655,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1805,123.91,2.16,12,0.21,128.00,7343.00,41500,20240328,-61.78,11390,20241115,39.24,22650,-29.98,20250219,14540,9.08,20250203,40550,-60.89,20240425,11390,39.24,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250407,091144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15600,-1390,5,-8.18,103745780,6502,13.89,16930,16930,15460,22050,11900,16990,15955.98,1.44,0,-1805,18176,17582,16991,16397,15806,17287,16102,11,5060,100,11550,10,1,11381000,1775,121.88,2.12,12,0.06,128.00,7343.00,41500,20240328,-62.41,11390,20241115,36.96,22650,-31.13,20250219,14540,7.29,20250203,40550,-61.53,20240425,11390,36.96,20241115,3.48,Y,425420,100,11 억,,163390,N,N,4873,N,00,N
20250404,161138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16990,-340,5,-1.96,788474430,46808,158.78,17200,17585,16400,22500,12140,17330,16844.86,1.52,0,-9867,18136,17732,17356,16952,16576,17545,16765,11,5170,100,11780,10,1,11381000,1934,132.73,2.31,12,0.41,128.00,7343.00,42000,20240325,-59.55,11390,20241115,49.17,22650,-24.99,20250219,14540,16.85,20250203,40550,-58.10,20240425,11390,49.17,20241115,3.49,Y,425420,100,11 억,,173220,N,N,4873,N,00,N
20250404,151150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17000,-330,5,-1.90,776036500,46076,156.30,17200,17585,16400,22500,12140,17330,16842.53,1.52,0,-9749,18136,17732,17356,16952,16576,17545,16765,11,5170,100,11780,10,1,11381000,1935,132.81,2.32,12,0.40,128.00,7343.00,42000,20240325,-59.52,11390,20241115,49.25,22650,-24.94,20250219,14540,16.92,20250203,40550,-58.08,20240425,11390,49.25,20241115,3.49,Y,425420,100,11 억,,173220,N,N,5890,N,00,N
20250404,141153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16400,-930,5,-5.37,702989750,41710,141.49,17200,17585,16400,22500,12140,17330,16854.23,1.52,0,-8802,18136,17732,17356,16952,16576,17545,16765,11,5170,100,11780,10,1,11381000,1866,128.12,2.23,12,0.37,128.00,7343.00,42000,20240325,-60.95,11390,20241115,43.99,22650,-27.59,20250219,14540,12.79,20250203,40550,-59.56,20240425,11390,43.99,20241115,3.49,Y,425420,100,11 억,,173220,N,N,5890,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 20250407 161139 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16050 -940 5 -5.53 702214250 44176 94.38 16930 16930 15450 22050 11900 16990 15895.58 1.44 0 -8763 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1827 125.39 2.19 12 0.39 128.00 7343.00 41500 20240328 -61.33 11390 20241115 40.91 22650 -29.14 20250219 14540 10.39 20250203 40550 -60.42 20240425 11390 40.91 20241115 3.48 Y 425420 100 11 억 163390 N N 3997 N 00 N
3 20250407 151146 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16130 -860 5 -5.06 648733070 40845 87.26 16930 16930 15450 22050 11900 16990 15882.80 1.44 0 -8601 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1836 126.02 2.20 12 0.36 128.00 7343.00 41500 20240328 -61.13 11390 20241115 41.62 22650 -28.79 20250219 14540 10.94 20250203 40550 -60.22 20240425 11390 41.62 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
4 20250407 141143 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16020 -970 5 -5.71 604355310 38096 81.39 16930 16930 15450 22050 11900 16990 15864.01 1.44 0 -8335 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1823 125.16 2.18 12 0.33 128.00 7343.00 41500 20240328 -61.40 11390 20241115 40.65 22650 -29.27 20250219 14540 10.18 20250203 40550 -60.49 20240425 11390 40.65 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
5 20250407 131142 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16020 -970 5 -5.71 466554900 29482 62.98 16930 16930 15450 22050 11900 16990 15825.08 1.44 0 -4347 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1823 125.16 2.18 12 0.26 128.00 7343.00 41500 20240328 -61.40 11390 20241115 40.65 22650 -29.27 20250219 14540 10.18 20250203 40550 -60.49 20240425 11390 40.65 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
6 20250407 121138 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15990 -1000 5 -5.89 452471110 28603 61.11 16930 16930 15450 22050 11900 16990 15819.01 1.44 0 -3708 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1820 124.92 2.18 12 0.25 128.00 7343.00 41500 20240328 -61.47 11390 20241115 40.39 22650 -29.40 20250219 14540 9.97 20250203 40550 -60.57 20240425 11390 40.39 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
7 20250407 111142 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16080 -910 5 -5.36 410912330 26013 55.57 16930 16930 15450 22050 11900 16990 15796.42 1.44 0 -1697 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1830 125.62 2.19 12 0.23 128.00 7343.00 41500 20240328 -61.25 11390 20241115 41.18 22650 -29.01 20250219 14540 10.59 20250203 40550 -60.35 20240425 11390 41.18 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
8 20250407 101142 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15860 -1130 5 -6.65 378640920 24000 51.27 16930 16930 15450 22050 11900 16990 15776.70 1.44 0 -1655 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1805 123.91 2.16 12 0.21 128.00 7343.00 41500 20240328 -61.78 11390 20241115 39.24 22650 -29.98 20250219 14540 9.08 20250203 40550 -60.89 20240425 11390 39.24 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
9 20250407 091144 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15600 -1390 5 -8.18 103745780 6502 13.89 16930 16930 15460 22050 11900 16990 15955.98 1.44 0 -1805 18176 17582 16991 16397 15806 17287 16102 11 5060 100 11550 10 1 11381000 1775 121.88 2.12 12 0.06 128.00 7343.00 41500 20240328 -62.41 11390 20241115 36.96 22650 -31.13 20250219 14540 7.29 20250203 40550 -61.53 20240425 11390 36.96 20241115 3.48 Y 425420 100 11 억 163390 N N 4873 N 00 N
10 20250404 161138 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16990 -340 5 -1.96 788474430 46808 158.78 17200 17585 16400 22500 12140 17330 16844.86 1.52 0 -9867 18136 17732 17356 16952 16576 17545 16765 11 5170 100 11780 10 1 11381000 1934 132.73 2.31 12 0.41 128.00 7343.00 42000 20240325 -59.55 11390 20241115 49.17 22650 -24.99 20250219 14540 16.85 20250203 40550 -58.10 20240425 11390 49.17 20241115 3.49 Y 425420 100 11 억 173220 N N 4873 N 00 N
11 20250404 151150 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17000 -330 5 -1.90 776036500 46076 156.30 17200 17585 16400 22500 12140 17330 16842.53 1.52 0 -9749 18136 17732 17356 16952 16576 17545 16765 11 5170 100 11780 10 1 11381000 1935 132.81 2.32 12 0.40 128.00 7343.00 42000 20240325 -59.52 11390 20241115 49.25 22650 -24.94 20250219 14540 16.92 20250203 40550 -58.08 20240425 11390 49.25 20241115 3.49 Y 425420 100 11 억 173220 N N 5890 N 00 N
12 20250404 141153 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16400 -930 5 -5.37 702989750 41710 141.49 17200 17585 16400 22500 12140 17330 16854.23 1.52 0 -8802 18136 17732 17356 16952 16576 17545 16765 11 5170 100 11780 10 1 11381000 1866 128.12 2.23 12 0.37 128.00 7343.00 42000 20240325 -60.95 11390 20241115 43.99 22650 -27.59 20250219 14540 12.79 20250203 40550 -59.56 20240425 11390 43.99 20241115 3.49 Y 425420 100 11 억 173220 N N 5890 N 00 N