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
127980/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
20250411,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,0,3,0.00,20473290,3513,54.05,5890,5890,5750,7640,4120,5880,5827.87,0.21,0,-33,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,696,15.35,1.50,12,0.03,383.00,3919.00,9580,20240507,-38.62,5420,20250407,8.49,6440,-8.70,20250217,5420,8.49,20250407,9580,-38.62,20240507,5420,8.49,20250407,0.68,Y,127980,100,11 억,,25214,N,N,24,N,00,N
20250411,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-10,5,-0.17,16993330,2921,44.95,5890,5890,5750,7640,4120,5880,5817.64,0.21,0,-32,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,695,15.33,1.50,12,0.02,383.00,3919.00,9580,20240507,-38.73,5420,20250407,8.30,6440,-8.85,20250217,5420,8.30,20250407,9580,-38.73,20240507,5420,8.30,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-50,5,-0.85,12759060,2197,33.81,5890,5890,5750,7640,4120,5880,5807.49,0.21,0,-58,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,690,15.22,1.49,12,0.02,383.00,3919.00,9580,20240507,-39.14,5420,20250407,7.56,6440,-9.47,20250217,5420,7.56,20250407,9580,-39.14,20240507,5420,7.56,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-50,5,-0.85,11832550,2038,31.36,5890,5890,5750,7640,4120,5880,5805.96,0.21,0,-58,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,690,15.22,1.49,12,0.02,383.00,3919.00,9580,20240507,-39.14,5420,20250407,7.56,6440,-9.47,20250217,5420,7.56,20250407,9580,-39.14,20240507,5420,7.56,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,120806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-40,5,-0.68,10765330,1855,28.54,5890,5890,5750,7640,4120,5880,5803.41,0.21,0,-74,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,691,15.25,1.49,12,0.02,383.00,3919.00,9580,20240507,-39.04,5420,20250407,7.75,6440,-9.32,20250217,5420,7.75,20250407,9580,-39.04,20240507,5420,7.75,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-30,5,-0.51,9291130,1603,24.67,5890,5890,5750,7640,4120,5880,5796.09,0.21,0,-69,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,693,15.27,1.49,12,0.01,383.00,3919.00,9580,20240507,-38.94,5420,20250407,7.93,6440,-9.16,20250217,5420,7.93,20250407,9580,-38.94,20240507,5420,7.93,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,100807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-110,5,-1.87,5828080,1004,15.45,5890,5890,5770,7640,4120,5880,5804.86,0.21,0,-36,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,683,15.07,1.47,12,0.01,383.00,3919.00,9580,20240507,-39.77,5420,20250407,6.46,6440,-10.40,20250217,5420,6.46,20250407,9580,-39.77,20240507,5420,6.46,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250411,090809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-50,5,-0.85,187850,32,0.49,5890,5890,5830,7640,4120,5880,5870.31,0.21,0,-17,6026,5952,5836,5762,5646,5990,5800,12,1760,100,3760,10,1,11840684,690,15.22,1.49,12,0.00,383.00,3919.00,9580,20240507,-39.14,5420,20250407,7.56,6440,-9.47,20250217,5420,7.56,20250407,9580,-39.14,20240507,5420,7.56,20250407,0.68,Y,127980,100,11 억,,25214,N,N,10,N,00,N
20250410,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,250,2,4.44,38105110,6495,161.69,5720,5910,5720,7310,3950,5630,5866.84,0.21,0,0,5770,5700,5580,5510,5390,5735,5545,12,1680,100,3600,10,1,11840684,696,15.35,1.50,12,0.05,383.00,3919.00,9580,20240507,-38.62,5420,20250407,8.49,6440,-8.70,20250217,5420,8.49,20250407,9580,-38.62,20240507,5420,8.49,20250407,0.68,Y,127980,100,11 억,,25213,N,N,10,N,00,N
20250410,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,240,2,4.26,35013300,5968,148.57,5720,5910,5720,7310,3950,5630,5866.84,0.21,0,7,5770,5700,5580,5510,5390,5735,5545,12,1680,100,3600,10,1,11840684,695,15.33,1.50,12,0.05,383.00,3919.00,9580,20240507,-38.73,5420,20250407,8.30,6440,-8.85,20250217,5420,8.30,20250407,9580,-38.73,20240507,5420,8.30,20250407,0.68,Y,127980,100,11 억,,25213,N,N,14,N,00,N
20250410,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,240,2,4.26,34310120,5848,145.58,5720,5910,5720,7310,3950,5630,5866.98,0.21,0,-2,5770,5700,5580,5510,5390,5735,5545,12,1680,100,3600,10,1,11840684,695,15.33,1.50,12,0.05,383.00,3919.00,9580,20240507,-38.73,5420,20250407,8.30,6440,-8.85,20250217,5420,8.30,20250407,9580,-38.73,20240507,5420,8.30,20250407,0.68,Y,127980,100,11 억,,25213,N,N,14,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 160757 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 0 3 0.00 20473290 3513 54.05 5890 5890 5750 7640 4120 5880 5827.87 0.21 0 -33 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 696 15.35 1.50 12 0.03 383.00 3919.00 9580 20240507 -38.62 5420 20250407 8.49 6440 -8.70 20250217 5420 8.49 20250407 9580 -38.62 20240507 5420 8.49 20250407 0.68 Y 127980 100 11 억 25214 N N 24 N 00 N
3 20250411 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -10 5 -0.17 16993330 2921 44.95 5890 5890 5750 7640 4120 5880 5817.64 0.21 0 -32 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 695 15.33 1.50 12 0.02 383.00 3919.00 9580 20240507 -38.73 5420 20250407 8.30 6440 -8.85 20250217 5420 8.30 20250407 9580 -38.73 20240507 5420 8.30 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
4 20250411 140803 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -50 5 -0.85 12759060 2197 33.81 5890 5890 5750 7640 4120 5880 5807.49 0.21 0 -58 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 690 15.22 1.49 12 0.02 383.00 3919.00 9580 20240507 -39.14 5420 20250407 7.56 6440 -9.47 20250217 5420 7.56 20250407 9580 -39.14 20240507 5420 7.56 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
5 20250411 130805 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -50 5 -0.85 11832550 2038 31.36 5890 5890 5750 7640 4120 5880 5805.96 0.21 0 -58 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 690 15.22 1.49 12 0.02 383.00 3919.00 9580 20240507 -39.14 5420 20250407 7.56 6440 -9.47 20250217 5420 7.56 20250407 9580 -39.14 20240507 5420 7.56 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
6 20250411 120806 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -40 5 -0.68 10765330 1855 28.54 5890 5890 5750 7640 4120 5880 5803.41 0.21 0 -74 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 691 15.25 1.49 12 0.02 383.00 3919.00 9580 20240507 -39.04 5420 20250407 7.75 6440 -9.32 20250217 5420 7.75 20250407 9580 -39.04 20240507 5420 7.75 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
7 20250411 110805 57 100.00 KOSDAQ 전기·전자 N N N N N 5850 -30 5 -0.51 9291130 1603 24.67 5890 5890 5750 7640 4120 5880 5796.09 0.21 0 -69 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 693 15.27 1.49 12 0.01 383.00 3919.00 9580 20240507 -38.94 5420 20250407 7.93 6440 -9.16 20250217 5420 7.93 20250407 9580 -38.94 20240507 5420 7.93 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
8 20250411 100807 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -110 5 -1.87 5828080 1004 15.45 5890 5890 5770 7640 4120 5880 5804.86 0.21 0 -36 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 683 15.07 1.47 12 0.01 383.00 3919.00 9580 20240507 -39.77 5420 20250407 6.46 6440 -10.40 20250217 5420 6.46 20250407 9580 -39.77 20240507 5420 6.46 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
9 20250411 090809 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -50 5 -0.85 187850 32 0.49 5890 5890 5830 7640 4120 5880 5870.31 0.21 0 -17 6026 5952 5836 5762 5646 5990 5800 12 1760 100 3760 10 1 11840684 690 15.22 1.49 12 0.00 383.00 3919.00 9580 20240507 -39.14 5420 20250407 7.56 6440 -9.47 20250217 5420 7.56 20250407 9580 -39.14 20240507 5420 7.56 20250407 0.68 Y 127980 100 11 억 25214 N N 10 N 00 N
10 20250410 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 250 2 4.44 38105110 6495 161.69 5720 5910 5720 7310 3950 5630 5866.84 0.21 0 0 5770 5700 5580 5510 5390 5735 5545 12 1680 100 3600 10 1 11840684 696 15.35 1.50 12 0.05 383.00 3919.00 9580 20240507 -38.62 5420 20250407 8.49 6440 -8.70 20250217 5420 8.49 20250407 9580 -38.62 20240507 5420 8.49 20250407 0.68 Y 127980 100 11 억 25213 N N 10 N 00 N
11 20250410 150804 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 240 2 4.26 35013300 5968 148.57 5720 5910 5720 7310 3950 5630 5866.84 0.21 0 7 5770 5700 5580 5510 5390 5735 5545 12 1680 100 3600 10 1 11840684 695 15.33 1.50 12 0.05 383.00 3919.00 9580 20240507 -38.73 5420 20250407 8.30 6440 -8.85 20250217 5420 8.30 20250407 9580 -38.73 20240507 5420 8.30 20250407 0.68 Y 127980 100 11 억 25213 N N 14 N 00 N
12 20250410 140802 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 240 2 4.26 34310120 5848 145.58 5720 5910 5720 7310 3950 5630 5866.98 0.21 0 -2 5770 5700 5580 5510 5390 5735 5545 12 1680 100 3600 10 1 11840684 695 15.33 1.50 12 0.05 383.00 3919.00 9580 20240507 -38.73 5420 20250407 8.30 6440 -8.85 20250217 5420 8.30 20250407 9580 -38.73 20240507 5420 8.30 20250407 0.68 Y 127980 100 11 억 25213 N N 14 N 00 N