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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054450/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
20250411,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,490,2,4.12,703983350,58593,104.88,11610,12370,11610,15440,8320,11880,12014.68,0.62,0,3822,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1873,-4.86,0.91,12,0.39,-2546.00,13654.00,28800,20240401,-57.05,9900,20241209,24.95,19700,-37.21,20250218,10720,15.39,20250407,27500,-55.02,20240430,9900,24.95,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2971,N,00,N
20250411,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12350,470,2,3.96,654943290,54623,97.77,11610,12350,11610,15440,8320,11880,11990.25,0.62,0,2964,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1870,-4.85,0.90,12,0.36,-2546.00,13654.00,28800,20240401,-57.12,9900,20241209,24.75,19700,-37.31,20250218,10720,15.21,20250407,27500,-55.09,20240430,9900,24.75,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12290,410,2,3.45,591216450,49443,88.50,11610,12300,11610,15440,8320,11880,11957.54,0.62,0,2600,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1861,-4.83,0.90,12,0.33,-2546.00,13654.00,28800,20240401,-57.33,9900,20241209,24.14,19700,-37.61,20250218,10720,14.65,20250407,27500,-55.31,20240430,9900,24.14,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,290,2,2.44,517115560,43376,77.64,11610,12200,11610,15440,8320,11880,11921.70,0.62,0,981,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1843,-4.78,0.89,12,0.29,-2546.00,13654.00,28800,20240401,-57.74,9900,20241209,22.93,19700,-38.22,20250218,10720,13.53,20250407,27500,-55.75,20240430,9900,22.93,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,250,2,2.10,469531630,39457,70.63,11610,12180,11610,15440,8320,11880,11899.83,0.62,0,-645,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1837,-4.76,0.89,12,0.26,-2546.00,13654.00,28800,20240401,-57.88,9900,20241209,22.53,19700,-38.43,20250218,10720,13.15,20250407,27500,-55.89,20240430,9900,22.53,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11960,80,2,0.67,359232920,30279,54.20,11610,11990,11610,15440,8320,11880,11864.09,0.62,0,-3153,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1811,-4.70,0.88,12,0.20,-2546.00,13654.00,28800,20240401,-58.47,9900,20241209,20.81,19700,-39.29,20250218,10720,11.57,20250407,27500,-56.51,20240430,9900,20.81,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-50,5,-0.42,207367460,17483,31.29,11610,11960,11610,15440,8320,11880,11861.09,0.62,0,-6489,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1792,-4.65,0.87,12,0.12,-2546.00,13654.00,28800,20240401,-58.92,9900,20241209,19.49,19700,-39.95,20250218,10720,10.35,20250407,27500,-56.98,20240430,9900,19.49,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250411,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-80,5,-0.67,9768890,839,1.50,11610,11800,11610,15440,8320,11880,11643.49,0.62,0,335,12213,12046,11833,11666,11453,11940,11560,76,3560,500,8550,10,1,15144233,1787,-4.63,0.86,12,0.01,-2546.00,13654.00,28800,20240401,-59.03,9900,20241209,19.19,19700,-40.10,20250218,10720,10.07,20250407,27500,-57.09,20240430,9900,19.19,20241209,3.96,Y,054450,500,75 억,,94641,N,N,2361,N,00,N
20250410,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,780,2,7.03,658668510,55867,90.95,11950,12000,11620,14430,7770,11100,11789.94,0.44,0,8798,11766,11432,11196,10862,10626,11600,11030,76,3330,500,7990,10,1,15144233,1799,-4.67,0.87,12,0.37,-2546.00,13654.00,29250,20240329,-59.38,9900,20241209,20.00,19700,-39.70,20250218,10720,10.82,20250407,27500,-56.80,20240430,9900,20.00,20241209,4.06,Y,054450,500,75 억,,66545,N,N,2361,N,00,N
20250410,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11890,790,2,7.12,619703870,52587,85.61,11950,12000,11620,14430,7770,11100,11784.35,0.44,0,7997,11766,11432,11196,10862,10626,11600,11030,76,3330,500,7990,10,1,15144233,1801,-4.67,0.87,12,0.35,-2546.00,13654.00,29250,20240329,-59.35,9900,20241209,20.10,19700,-39.64,20250218,10720,10.91,20250407,27500,-56.76,20240430,9900,20.10,20241209,4.06,Y,054450,500,75 억,,66545,N,N,4854,N,00,N
20250410,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11840,740,2,6.67,565703050,48035,78.20,11950,12000,11620,14430,7770,11100,11776.89,0.44,0,6123,11766,11432,11196,10862,10626,11600,11030,76,3330,500,7990,10,1,15144233,1793,-4.65,0.87,12,0.32,-2546.00,13654.00,29250,20240329,-59.52,9900,20241209,19.60,19700,-39.90,20250218,10720,10.45,20250407,27500,-56.95,20240430,9900,19.60,20241209,4.06,Y,054450,500,75 억,,66545,N,N,4854,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 20250411 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 490 2 4.12 703983350 58593 104.88 11610 12370 11610 15440 8320 11880 12014.68 0.62 0 3822 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1873 -4.86 0.91 12 0.39 -2546.00 13654.00 28800 20240401 -57.05 9900 20241209 24.95 19700 -37.21 20250218 10720 15.39 20250407 27500 -55.02 20240430 9900 24.95 20241209 3.96 Y 054450 500 75 억 94641 N N 2971 N 00 N
3 20250411 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 12350 470 2 3.96 654943290 54623 97.77 11610 12350 11610 15440 8320 11880 11990.25 0.62 0 2964 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1870 -4.85 0.90 12 0.36 -2546.00 13654.00 28800 20240401 -57.12 9900 20241209 24.75 19700 -37.31 20250218 10720 15.21 20250407 27500 -55.09 20240430 9900 24.75 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
4 20250411 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 12290 410 2 3.45 591216450 49443 88.50 11610 12300 11610 15440 8320 11880 11957.54 0.62 0 2600 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1861 -4.83 0.90 12 0.33 -2546.00 13654.00 28800 20240401 -57.33 9900 20241209 24.14 19700 -37.61 20250218 10720 14.65 20250407 27500 -55.31 20240430 9900 24.14 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
5 20250411 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 12170 290 2 2.44 517115560 43376 77.64 11610 12200 11610 15440 8320 11880 11921.70 0.62 0 981 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1843 -4.78 0.89 12 0.29 -2546.00 13654.00 28800 20240401 -57.74 9900 20241209 22.93 19700 -38.22 20250218 10720 13.53 20250407 27500 -55.75 20240430 9900 22.93 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
6 20250411 120527 57 100.00 KOSDAQ 전기·전자 N N N N N 12130 250 2 2.10 469531630 39457 70.63 11610 12180 11610 15440 8320 11880 11899.83 0.62 0 -645 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1837 -4.76 0.89 12 0.26 -2546.00 13654.00 28800 20240401 -57.88 9900 20241209 22.53 19700 -38.43 20250218 10720 13.15 20250407 27500 -55.89 20240430 9900 22.53 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
7 20250411 110526 57 100.00 KOSDAQ 전기·전자 N N N N N 11960 80 2 0.67 359232920 30279 54.20 11610 11990 11610 15440 8320 11880 11864.09 0.62 0 -3153 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1811 -4.70 0.88 12 0.20 -2546.00 13654.00 28800 20240401 -58.47 9900 20241209 20.81 19700 -39.29 20250218 10720 11.57 20250407 27500 -56.51 20240430 9900 20.81 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
8 20250411 100527 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 -50 5 -0.42 207367460 17483 31.29 11610 11960 11610 15440 8320 11880 11861.09 0.62 0 -6489 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1792 -4.65 0.87 12 0.12 -2546.00 13654.00 28800 20240401 -58.92 9900 20241209 19.49 19700 -39.95 20250218 10720 10.35 20250407 27500 -56.98 20240430 9900 19.49 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
9 20250411 090530 57 100.00 KOSDAQ 전기·전자 N N N N N 11800 -80 5 -0.67 9768890 839 1.50 11610 11800 11610 15440 8320 11880 11643.49 0.62 0 335 12213 12046 11833 11666 11453 11940 11560 76 3560 500 8550 10 1 15144233 1787 -4.63 0.86 12 0.01 -2546.00 13654.00 28800 20240401 -59.03 9900 20241209 19.19 19700 -40.10 20250218 10720 10.07 20250407 27500 -57.09 20240430 9900 19.19 20241209 3.96 Y 054450 500 75 억 94641 N N 2361 N 00 N
10 20250410 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 780 2 7.03 658668510 55867 90.95 11950 12000 11620 14430 7770 11100 11789.94 0.44 0 8798 11766 11432 11196 10862 10626 11600 11030 76 3330 500 7990 10 1 15144233 1799 -4.67 0.87 12 0.37 -2546.00 13654.00 29250 20240329 -59.38 9900 20241209 20.00 19700 -39.70 20250218 10720 10.82 20250407 27500 -56.80 20240430 9900 20.00 20241209 4.06 Y 054450 500 75 억 66545 N N 2361 N 00 N
11 20250410 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 11890 790 2 7.12 619703870 52587 85.61 11950 12000 11620 14430 7770 11100 11784.35 0.44 0 7997 11766 11432 11196 10862 10626 11600 11030 76 3330 500 7990 10 1 15144233 1801 -4.67 0.87 12 0.35 -2546.00 13654.00 29250 20240329 -59.35 9900 20241209 20.10 19700 -39.64 20250218 10720 10.91 20250407 27500 -56.76 20240430 9900 20.10 20241209 4.06 Y 054450 500 75 억 66545 N N 4854 N 00 N
12 20250410 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 11840 740 2 6.67 565703050 48035 78.20 11950 12000 11620 14430 7770 11100 11776.89 0.44 0 6123 11766 11432 11196 10862 10626 11600 11030 76 3330 500 7990 10 1 15144233 1793 -4.65 0.87 12 0.32 -2546.00 13654.00 29250 20240329 -59.52 9900 20241209 19.60 19700 -39.90 20250218 10720 10.45 20250407 27500 -56.95 20240430 9900 19.60 20241209 4.06 Y 054450 500 75 억 66545 N N 4854 N 00 N