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
126340/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
20250411,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23700,500,2,2.16,200223925,8643,93.95,23200,23700,22650,30150,16250,23200,23166.02,1.63,0,2058,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1442,-16.61,1.61,12,0.14,-1427.00,14719.00,58900,20240523,-59.76,21000,20250407,12.86,31700,-25.24,20250120,21000,12.86,20250407,61700,-61.59,20240523,21000,12.86,20250407,1.27,Y,126340,500,30 억,,99415,N,N,138,N,00,N
20250411,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,300,2,1.29,190801025,8243,89.60,23200,23700,22650,30150,16250,23200,23147.04,1.63,0,1890,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1430,-16.47,1.60,12,0.14,-1427.00,14719.00,58900,20240523,-60.10,21000,20250407,11.90,31700,-25.87,20250120,21000,11.90,20250407,61700,-61.91,20240523,21000,11.90,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,300,2,1.29,178793025,7731,84.03,23200,23700,22650,30150,16250,23200,23126.77,1.63,0,1638,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1430,-16.47,1.60,12,0.13,-1427.00,14719.00,58900,20240523,-60.10,21000,20250407,11.90,31700,-25.87,20250120,21000,11.90,20250407,61700,-61.91,20240523,21000,11.90,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,130802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23500,300,2,1.29,167527625,7253,78.84,23200,23600,22650,30150,16250,23200,23097.70,1.63,0,1946,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1430,-16.47,1.60,12,0.12,-1427.00,14719.00,58900,20240523,-60.10,21000,20250407,11.90,31700,-25.87,20250120,21000,11.90,20250407,61700,-61.91,20240523,21000,11.90,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,120803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23400,200,2,0.86,142512175,6189,67.27,23200,23400,22650,30150,16250,23200,23026.69,1.63,0,1294,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1424,-16.40,1.59,12,0.10,-1427.00,14719.00,58900,20240523,-60.27,21000,20250407,11.43,31700,-26.18,20250120,21000,11.43,20250407,61700,-62.07,20240523,21000,11.43,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,110803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,0,3,0.00,82531475,3592,39.04,23200,23300,22750,30150,16250,23200,22976.47,1.63,0,120,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1412,-16.26,1.58,12,0.06,-1427.00,14719.00,58900,20240523,-60.61,21000,20250407,10.48,31700,-26.81,20250120,21000,10.48,20250407,61700,-62.40,20240523,21000,10.48,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,100804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23050,-150,5,-0.65,43425375,1902,20.67,23200,23200,22750,30150,16250,23200,22831.43,1.63,0,-185,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1403,-16.15,1.57,12,0.03,-1427.00,14719.00,58900,20240523,-60.87,21000,20250407,9.76,31700,-27.29,20250120,21000,9.76,20250407,61700,-62.64,20240523,21000,9.76,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250411,090806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22950,-250,5,-1.08,690150,30,0.33,23200,23200,22850,30150,16250,23200,23005.00,1.63,0,-17,24633,23916,23283,22566,21933,24275,22925,30,6950,500,16240,50,1,6085118,1397,-16.08,1.56,12,0.00,-1427.00,14719.00,58900,20240523,-61.04,21000,20250407,9.29,31700,-27.60,20250120,21000,9.29,20250407,61700,-62.80,20240523,21000,9.29,20250407,1.27,Y,126340,500,30 억,,99415,N,N,113,N,00,N
20250410,160758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23200,1250,2,5.69,211494600,9177,48.82,22900,24000,22650,28500,15400,21950,23046.16,1.58,0,3465,22950,22450,22100,21600,21250,22275,21425,30,6550,500,15360,50,1,6085118,1412,-16.26,1.58,12,0.15,-1427.00,14719.00,58900,20240523,-60.61,21000,20250407,10.48,31700,-26.81,20250120,21000,10.48,20250407,61700,-62.40,20240523,21000,10.48,20250407,1.29,Y,126340,500,30 억,,95976,N,N,113,N,00,N
20250410,150801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23100,1150,2,5.24,205137150,8902,47.36,22900,24000,22650,28500,15400,21950,23043.94,1.58,0,3432,22950,22450,22100,21600,21250,22275,21425,30,6550,500,15360,50,1,6085118,1406,-16.19,1.57,12,0.15,-1427.00,14719.00,58900,20240523,-60.78,21000,20250407,10.00,31700,-27.13,20250120,21000,10.00,20250407,61700,-62.56,20240523,21000,10.00,20250407,1.29,Y,126340,500,30 억,,95976,N,N,41,N,00,N
20250410,140759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23300,1350,2,6.15,176703300,7668,40.79,22900,24000,22650,28500,15400,21950,23044.25,1.58,0,2599,22950,22450,22100,21600,21250,22275,21425,30,6550,500,15360,50,1,6085118,1418,-16.33,1.58,12,0.13,-1427.00,14719.00,58900,20240523,-60.44,21000,20250407,10.95,31700,-26.50,20250120,21000,10.95,20250407,61700,-62.24,20240523,21000,10.95,20250407,1.29,Y,126340,500,30 억,,95976,N,N,41,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 160755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23700 500 2 2.16 200223925 8643 93.95 23200 23700 22650 30150 16250 23200 23166.02 1.63 0 2058 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1442 -16.61 1.61 12 0.14 -1427.00 14719.00 58900 20240523 -59.76 21000 20250407 12.86 31700 -25.24 20250120 21000 12.86 20250407 61700 -61.59 20240523 21000 12.86 20250407 1.27 Y 126340 500 30 억 99415 N N 138 N 00 N
3 20250411 150802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 300 2 1.29 190801025 8243 89.60 23200 23700 22650 30150 16250 23200 23147.04 1.63 0 1890 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1430 -16.47 1.60 12 0.14 -1427.00 14719.00 58900 20240523 -60.10 21000 20250407 11.90 31700 -25.87 20250120 21000 11.90 20250407 61700 -61.91 20240523 21000 11.90 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
4 20250411 140801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 300 2 1.29 178793025 7731 84.03 23200 23700 22650 30150 16250 23200 23126.77 1.63 0 1638 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1430 -16.47 1.60 12 0.13 -1427.00 14719.00 58900 20240523 -60.10 21000 20250407 11.90 31700 -25.87 20250120 21000 11.90 20250407 61700 -61.91 20240523 21000 11.90 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
5 20250411 130802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23500 300 2 1.29 167527625 7253 78.84 23200 23600 22650 30150 16250 23200 23097.70 1.63 0 1946 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1430 -16.47 1.60 12 0.12 -1427.00 14719.00 58900 20240523 -60.10 21000 20250407 11.90 31700 -25.87 20250120 21000 11.90 20250407 61700 -61.91 20240523 21000 11.90 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
6 20250411 120803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23400 200 2 0.86 142512175 6189 67.27 23200 23400 22650 30150 16250 23200 23026.69 1.63 0 1294 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1424 -16.40 1.59 12 0.10 -1427.00 14719.00 58900 20240523 -60.27 21000 20250407 11.43 31700 -26.18 20250120 21000 11.43 20250407 61700 -62.07 20240523 21000 11.43 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
7 20250411 110803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23200 0 3 0.00 82531475 3592 39.04 23200 23300 22750 30150 16250 23200 22976.47 1.63 0 120 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1412 -16.26 1.58 12 0.06 -1427.00 14719.00 58900 20240523 -60.61 21000 20250407 10.48 31700 -26.81 20250120 21000 10.48 20250407 61700 -62.40 20240523 21000 10.48 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
8 20250411 100804 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23050 -150 5 -0.65 43425375 1902 20.67 23200 23200 22750 30150 16250 23200 22831.43 1.63 0 -185 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1403 -16.15 1.57 12 0.03 -1427.00 14719.00 58900 20240523 -60.87 21000 20250407 9.76 31700 -27.29 20250120 21000 9.76 20250407 61700 -62.64 20240523 21000 9.76 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
9 20250411 090806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 22950 -250 5 -1.08 690150 30 0.33 23200 23200 22850 30150 16250 23200 23005.00 1.63 0 -17 24633 23916 23283 22566 21933 24275 22925 30 6950 500 16240 50 1 6085118 1397 -16.08 1.56 12 0.00 -1427.00 14719.00 58900 20240523 -61.04 21000 20250407 9.29 31700 -27.60 20250120 21000 9.29 20250407 61700 -62.80 20240523 21000 9.29 20250407 1.27 Y 126340 500 30 억 99415 N N 113 N 00 N
10 20250410 160758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23200 1250 2 5.69 211494600 9177 48.82 22900 24000 22650 28500 15400 21950 23046.16 1.58 0 3465 22950 22450 22100 21600 21250 22275 21425 30 6550 500 15360 50 1 6085118 1412 -16.26 1.58 12 0.15 -1427.00 14719.00 58900 20240523 -60.61 21000 20250407 10.48 31700 -26.81 20250120 21000 10.48 20250407 61700 -62.40 20240523 21000 10.48 20250407 1.29 Y 126340 500 30 억 95976 N N 113 N 00 N
11 20250410 150801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23100 1150 2 5.24 205137150 8902 47.36 22900 24000 22650 28500 15400 21950 23043.94 1.58 0 3432 22950 22450 22100 21600 21250 22275 21425 30 6550 500 15360 50 1 6085118 1406 -16.19 1.57 12 0.15 -1427.00 14719.00 58900 20240523 -60.78 21000 20250407 10.00 31700 -27.13 20250120 21000 10.00 20250407 61700 -62.56 20240523 21000 10.00 20250407 1.29 Y 126340 500 30 억 95976 N N 41 N 00 N
12 20250410 140759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 23300 1350 2 6.15 176703300 7668 40.79 22900 24000 22650 28500 15400 21950 23044.25 1.58 0 2599 22950 22450 22100 21600 21250 22275 21425 30 6550 500 15360 50 1 6085118 1418 -16.33 1.58 12 0.13 -1427.00 14719.00 58900 20240523 -60.44 21000 20250407 10.95 31700 -26.50 20250120 21000 10.95 20250407 61700 -62.24 20240523 21000 10.95 20250407 1.29 Y 126340 500 30 억 95976 N N 41 N 00 N