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
175140/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
20250411,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,10,2,0.22,182759640,40615,71.67,4645,4645,4400,5920,3190,4555,4499.79,0.81,0,-7575,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1119,-5.86,2.29,12,0.17,-779.00,1990.00,8690,20240527,-47.47,4005,20250407,13.98,6310,-27.65,20250305,4005,13.98,20250407,8690,-47.47,20240527,4005,13.98,20250407,0.00,Y,175140,500,122 억,,197367,N,N,6477,N,00,N
20250411,150841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,172566670,38377,67.72,4645,4645,4400,5920,3190,4555,4496.62,0.81,0,-7407,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1121,-5.87,2.30,12,0.16,-779.00,1990.00,8690,20240527,-47.35,4005,20250407,14.23,6310,-27.50,20250305,4005,14.23,20250407,8690,-47.35,20240527,4005,14.23,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,0,3,0.00,156749430,34908,61.60,4645,4645,4400,5920,3190,4555,4490.36,0.81,0,-7602,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1116,-5.85,2.29,12,0.14,-779.00,1990.00,8690,20240527,-47.58,4005,20250407,13.73,6310,-27.81,20250305,4005,13.73,20250407,8690,-47.58,20240527,4005,13.73,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-15,5,-0.33,141509780,31557,55.69,4645,4645,4400,5920,3190,4555,4484.26,0.81,0,-7944,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1113,-5.83,2.28,12,0.13,-779.00,1990.00,8690,20240527,-47.76,4005,20250407,13.36,6310,-28.05,20250305,4005,13.36,20250407,8690,-47.76,20240527,4005,13.36,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-90,5,-1.98,127989225,28562,50.40,4645,4645,4400,5920,3190,4555,4481.10,0.81,0,-8340,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1094,-5.73,2.24,12,0.12,-779.00,1990.00,8690,20240527,-48.62,4005,20250407,11.49,6310,-29.24,20250305,4005,11.49,20250407,8690,-48.62,20240527,4005,11.49,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-55,5,-1.21,109247115,24350,42.97,4645,4645,4435,5920,3190,4555,4486.53,0.81,0,-8658,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1103,-5.78,2.26,12,0.10,-779.00,1990.00,8690,20240527,-48.22,4005,20250407,12.36,6310,-28.68,20250305,4005,12.36,20250407,8690,-48.22,20240527,4005,12.36,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-115,5,-2.52,61987405,13775,24.31,4645,4645,4440,5920,3190,4555,4499.99,0.81,0,-2172,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1088,-5.70,2.23,12,0.06,-779.00,1990.00,8690,20240527,-48.91,4005,20250407,10.86,6310,-29.64,20250305,4005,10.86,20250407,8690,-48.91,20240527,4005,10.86,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250411,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,1008445,222,0.39,4645,4645,4500,5920,3190,4555,4542.55,0.81,0,56,4798,4676,4543,4421,4288,4737,4482,123,1365,500,3180,5,1,24505529,1121,-5.87,2.30,12,0.00,-779.00,1990.00,8690,20240527,-47.35,4005,20250407,14.23,6310,-27.50,20250305,4005,14.23,20250407,8690,-47.35,20240527,4005,14.23,20250407,0.00,Y,175140,500,122 억,,197367,N,N,3232,N,00,N
20250410,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,200,2,4.59,254307605,56411,43.38,4535,4665,4410,5660,3050,4355,4508.11,0.64,0,10433,4978,4666,4458,4146,3938,4562,4042,123,1305,500,3040,5,1,24505529,1116,-5.85,2.29,12,0.23,-779.00,1990.00,8690,20240527,-47.58,4005,20250407,13.73,6310,-27.81,20250305,4005,13.73,20250407,8690,-47.58,20240527,4005,13.73,20250407,0.00,Y,175140,500,122 억,,156924,N,N,3232,N,00,N
20250410,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,200,2,4.59,225589551,50117,38.54,4535,4665,4410,5660,3050,4355,4501.26,0.64,0,7620,4978,4666,4458,4146,3938,4562,4042,123,1305,500,3040,5,1,24505529,1116,-5.85,2.29,12,0.20,-779.00,1990.00,8690,20240527,-47.58,4005,20250407,13.73,6310,-27.81,20250305,4005,13.73,20250407,8690,-47.58,20240527,4005,13.73,20250407,0.00,Y,175140,500,122 억,,156924,N,N,12653,N,00,N
20250410,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,155,2,3.56,179398082,39932,30.71,4535,4665,4410,5660,3050,4355,4492.59,0.64,0,1647,4978,4666,4458,4146,3938,4562,4042,123,1305,500,3040,5,1,24505529,1105,-5.79,2.27,12,0.16,-779.00,1990.00,8690,20240527,-48.10,4005,20250407,12.61,6310,-28.53,20250305,4005,12.61,20250407,8690,-48.10,20240527,4005,12.61,20250407,0.00,Y,175140,500,122 억,,156924,N,N,12653,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 160833 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 10 2 0.22 182759640 40615 71.67 4645 4645 4400 5920 3190 4555 4499.79 0.81 0 -7575 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1119 -5.86 2.29 12 0.17 -779.00 1990.00 8690 20240527 -47.47 4005 20250407 13.98 6310 -27.65 20250305 4005 13.98 20250407 8690 -47.47 20240527 4005 13.98 20250407 0.00 Y 175140 500 122 억 197367 N N 6477 N 00 N
3 20250411 150841 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 172566670 38377 67.72 4645 4645 4400 5920 3190 4555 4496.62 0.81 0 -7407 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1121 -5.87 2.30 12 0.16 -779.00 1990.00 8690 20240527 -47.35 4005 20250407 14.23 6310 -27.50 20250305 4005 14.23 20250407 8690 -47.35 20240527 4005 14.23 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
4 20250411 140839 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 0 3 0.00 156749430 34908 61.60 4645 4645 4400 5920 3190 4555 4490.36 0.81 0 -7602 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1116 -5.85 2.29 12 0.14 -779.00 1990.00 8690 20240527 -47.58 4005 20250407 13.73 6310 -27.81 20250305 4005 13.73 20250407 8690 -47.58 20240527 4005 13.73 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
5 20250411 130841 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 -15 5 -0.33 141509780 31557 55.69 4645 4645 4400 5920 3190 4555 4484.26 0.81 0 -7944 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1113 -5.83 2.28 12 0.13 -779.00 1990.00 8690 20240527 -47.76 4005 20250407 13.36 6310 -28.05 20250305 4005 13.36 20250407 8690 -47.76 20240527 4005 13.36 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
6 20250411 120842 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -90 5 -1.98 127989225 28562 50.40 4645 4645 4400 5920 3190 4555 4481.10 0.81 0 -8340 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1094 -5.73 2.24 12 0.12 -779.00 1990.00 8690 20240527 -48.62 4005 20250407 11.49 6310 -29.24 20250305 4005 11.49 20250407 8690 -48.62 20240527 4005 11.49 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
7 20250411 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -55 5 -1.21 109247115 24350 42.97 4645 4645 4435 5920 3190 4555 4486.53 0.81 0 -8658 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1103 -5.78 2.26 12 0.10 -779.00 1990.00 8690 20240527 -48.22 4005 20250407 12.36 6310 -28.68 20250305 4005 12.36 20250407 8690 -48.22 20240527 4005 12.36 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
8 20250411 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -115 5 -2.52 61987405 13775 24.31 4645 4645 4440 5920 3190 4555 4499.99 0.81 0 -2172 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1088 -5.70 2.23 12 0.06 -779.00 1990.00 8690 20240527 -48.91 4005 20250407 10.86 6310 -29.64 20250305 4005 10.86 20250407 8690 -48.91 20240527 4005 10.86 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
9 20250411 090846 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 1008445 222 0.39 4645 4645 4500 5920 3190 4555 4542.55 0.81 0 56 4798 4676 4543 4421 4288 4737 4482 123 1365 500 3180 5 1 24505529 1121 -5.87 2.30 12 0.00 -779.00 1990.00 8690 20240527 -47.35 4005 20250407 14.23 6310 -27.50 20250305 4005 14.23 20250407 8690 -47.35 20240527 4005 14.23 20250407 0.00 Y 175140 500 122 억 197367 N N 3232 N 00 N
10 20250410 160836 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 200 2 4.59 254307605 56411 43.38 4535 4665 4410 5660 3050 4355 4508.11 0.64 0 10433 4978 4666 4458 4146 3938 4562 4042 123 1305 500 3040 5 1 24505529 1116 -5.85 2.29 12 0.23 -779.00 1990.00 8690 20240527 -47.58 4005 20250407 13.73 6310 -27.81 20250305 4005 13.73 20250407 8690 -47.58 20240527 4005 13.73 20250407 0.00 Y 175140 500 122 억 156924 N N 3232 N 00 N
11 20250410 150840 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 200 2 4.59 225589551 50117 38.54 4535 4665 4410 5660 3050 4355 4501.26 0.64 0 7620 4978 4666 4458 4146 3938 4562 4042 123 1305 500 3040 5 1 24505529 1116 -5.85 2.29 12 0.20 -779.00 1990.00 8690 20240527 -47.58 4005 20250407 13.73 6310 -27.81 20250305 4005 13.73 20250407 8690 -47.58 20240527 4005 13.73 20250407 0.00 Y 175140 500 122 억 156924 N N 12653 N 00 N
12 20250410 140837 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 155 2 3.56 179398082 39932 30.71 4535 4665 4410 5660 3050 4355 4492.59 0.64 0 1647 4978 4666 4458 4146 3938 4562 4042 123 1305 500 3040 5 1 24505529 1105 -5.79 2.27 12 0.16 -779.00 1990.00 8690 20240527 -48.10 4005 20250407 12.61 6310 -28.53 20250305 4005 12.61 20250407 8690 -48.10 20240527 4005 12.61 20250407 0.00 Y 175140 500 122 억 156924 N N 12653 N 00 N