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
424980/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
20250411,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,125,2,2.51,92350200,18647,140.15,4800,5150,4800,6460,3485,4975,4951.48,1.48,0,3138,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,10,1,5918890,302,-3.84,1.00,12,0.32,-1328.00,5115.00,23750,20240503,-78.53,4445,20250409,14.74,7590,-32.81,20250109,4445,14.74,20250409,23750,-78.53,20240503,4445,14.74,20250409,1.57,Y,424980,500,29 억,,87762,N,N,248,N,00,N
20250411,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,75,2,1.51,85865210,17372,130.57,4800,5150,4800,6460,3485,4975,4942.74,1.48,0,3221,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,10,1,5918890,299,-3.80,0.99,12,0.29,-1328.00,5115.00,23750,20240503,-78.74,4445,20250409,13.61,7590,-33.47,20250109,4445,13.61,20250409,23750,-78.74,20240503,4445,13.61,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-45,5,-0.90,78260675,15838,119.04,4800,5150,4800,6460,3485,4975,4941.32,1.48,0,2871,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,292,-3.71,0.96,12,0.27,-1328.00,5115.00,23750,20240503,-79.24,4445,20250409,10.91,7590,-35.05,20250109,4445,10.91,20250409,23750,-79.24,20240503,4445,10.91,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,131216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4955,-20,5,-0.40,57259125,11599,87.18,4800,5150,4800,6460,3485,4975,4936.56,1.48,0,2713,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,293,-3.73,0.97,12,0.20,-1328.00,5115.00,23750,20240503,-79.14,4445,20250409,11.47,7590,-34.72,20250109,4445,11.47,20250409,23750,-79.14,20240503,4445,11.47,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,121216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,0,3,0.00,42766765,8675,65.20,4800,5150,4800,6460,3485,4975,4929.89,1.48,0,2103,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,294,-3.75,0.97,12,0.15,-1328.00,5115.00,23750,20240503,-79.05,4445,20250409,11.92,7590,-34.45,20250109,4445,11.92,20250409,23750,-79.05,20240503,4445,11.92,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,111216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,15,2,0.30,25787715,5265,39.57,4800,5150,4800,6460,3485,4975,4897.95,1.48,0,617,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,295,-3.76,0.98,12,0.09,-1328.00,5115.00,23750,20240503,-78.99,4445,20250409,12.26,7590,-34.26,20250109,4445,12.26,20250409,23750,-78.99,20240503,4445,12.26,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,101220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-45,5,-0.90,22159240,4528,34.03,4800,5150,4800,6460,3485,4975,4893.83,1.48,0,679,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,5,1,5918890,292,-3.71,0.96,12,0.08,-1328.00,5115.00,23750,20240503,-79.24,4445,20250409,10.91,7590,-35.05,20250109,4445,10.91,20250409,23750,-79.24,20240503,4445,10.91,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250411,091223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,25,2,0.50,18109350,3714,27.91,4800,5150,4800,6460,3485,4975,4875.97,1.48,0,885,5388,5181,4893,4686,4398,5285,4790,30,1485,500,3080,10,1,5918890,296,-3.77,0.98,12,0.06,-1328.00,5115.00,23750,20240503,-78.95,4445,20250409,12.49,7590,-34.12,20250109,4445,12.49,20250409,23750,-78.95,20240503,4445,12.49,20250409,1.57,Y,424980,500,29 억,,87762,N,N,104,N,00,N
20250410,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,405,2,8.86,64062993,12974,108.13,4605,5100,4605,5940,3200,4570,4937.79,1.23,0,844,5100,4835,4640,4375,4180,4737,4277,30,1370,500,2830,5,1,5918890,294,-3.75,0.97,12,0.22,-1328.00,5115.00,23750,20240503,-79.05,4445,20250409,11.92,7590,-34.45,20250109,4445,11.92,20250409,23750,-79.05,20240503,4445,11.92,20250409,1.57,Y,424980,500,29 억,,72848,N,N,104,N,00,N
20250410,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,405,2,8.86,63615728,12884,107.38,4605,5100,4605,5940,3200,4570,4937.58,1.23,0,844,5100,4835,4640,4375,4180,4737,4277,30,1370,500,2830,5,1,5918890,294,-3.75,0.97,12,0.22,-1328.00,5115.00,23750,20240503,-79.05,4445,20250409,11.92,7590,-34.45,20250109,4445,11.92,20250409,23750,-79.05,20240503,4445,11.92,20250409,1.57,Y,424980,500,29 억,,72848,N,N,121,N,00,N
20250410,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,410,2,8.97,61793253,12518,104.33,4605,5100,4605,5940,3200,4570,4936.35,1.23,0,696,5100,4835,4640,4375,4180,4737,4277,30,1370,500,2830,5,1,5918890,295,-3.75,0.97,12,0.21,-1328.00,5115.00,23750,20240503,-79.03,4445,20250409,12.04,7590,-34.39,20250109,4445,12.04,20250409,23750,-79.03,20240503,4445,12.04,20250409,1.57,Y,424980,500,29 억,,72848,N,N,121,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 161204 57 100.00 KOSDAQ 전기·전자 N N N N N 5100 125 2 2.51 92350200 18647 140.15 4800 5150 4800 6460 3485 4975 4951.48 1.48 0 3138 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 10 1 5918890 302 -3.84 1.00 12 0.32 -1328.00 5115.00 23750 20240503 -78.53 4445 20250409 14.74 7590 -32.81 20250109 4445 14.74 20250409 23750 -78.53 20240503 4445 14.74 20250409 1.57 Y 424980 500 29 억 87762 N N 248 N 00 N
3 20250411 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 5050 75 2 1.51 85865210 17372 130.57 4800 5150 4800 6460 3485 4975 4942.74 1.48 0 3221 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 10 1 5918890 299 -3.80 0.99 12 0.29 -1328.00 5115.00 23750 20240503 -78.74 4445 20250409 13.61 7590 -33.47 20250109 4445 13.61 20250409 23750 -78.74 20240503 4445 13.61 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
4 20250411 141213 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 -45 5 -0.90 78260675 15838 119.04 4800 5150 4800 6460 3485 4975 4941.32 1.48 0 2871 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 292 -3.71 0.96 12 0.27 -1328.00 5115.00 23750 20240503 -79.24 4445 20250409 10.91 7590 -35.05 20250109 4445 10.91 20250409 23750 -79.24 20240503 4445 10.91 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
5 20250411 131216 57 100.00 KOSDAQ 전기·전자 N N N N N 4955 -20 5 -0.40 57259125 11599 87.18 4800 5150 4800 6460 3485 4975 4936.56 1.48 0 2713 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 293 -3.73 0.97 12 0.20 -1328.00 5115.00 23750 20240503 -79.14 4445 20250409 11.47 7590 -34.72 20250109 4445 11.47 20250409 23750 -79.14 20240503 4445 11.47 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
6 20250411 121216 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 0 3 0.00 42766765 8675 65.20 4800 5150 4800 6460 3485 4975 4929.89 1.48 0 2103 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 294 -3.75 0.97 12 0.15 -1328.00 5115.00 23750 20240503 -79.05 4445 20250409 11.92 7590 -34.45 20250109 4445 11.92 20250409 23750 -79.05 20240503 4445 11.92 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
7 20250411 111216 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 15 2 0.30 25787715 5265 39.57 4800 5150 4800 6460 3485 4975 4897.95 1.48 0 617 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 295 -3.76 0.98 12 0.09 -1328.00 5115.00 23750 20240503 -78.99 4445 20250409 12.26 7590 -34.26 20250109 4445 12.26 20250409 23750 -78.99 20240503 4445 12.26 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
8 20250411 101220 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 -45 5 -0.90 22159240 4528 34.03 4800 5150 4800 6460 3485 4975 4893.83 1.48 0 679 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 5 1 5918890 292 -3.71 0.96 12 0.08 -1328.00 5115.00 23750 20240503 -79.24 4445 20250409 10.91 7590 -35.05 20250109 4445 10.91 20250409 23750 -79.24 20240503 4445 10.91 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
9 20250411 091223 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 25 2 0.50 18109350 3714 27.91 4800 5150 4800 6460 3485 4975 4875.97 1.48 0 885 5388 5181 4893 4686 4398 5285 4790 30 1485 500 3080 10 1 5918890 296 -3.77 0.98 12 0.06 -1328.00 5115.00 23750 20240503 -78.95 4445 20250409 12.49 7590 -34.12 20250109 4445 12.49 20250409 23750 -78.95 20240503 4445 12.49 20250409 1.57 Y 424980 500 29 억 87762 N N 104 N 00 N
10 20250410 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 405 2 8.86 64062993 12974 108.13 4605 5100 4605 5940 3200 4570 4937.79 1.23 0 844 5100 4835 4640 4375 4180 4737 4277 30 1370 500 2830 5 1 5918890 294 -3.75 0.97 12 0.22 -1328.00 5115.00 23750 20240503 -79.05 4445 20250409 11.92 7590 -34.45 20250109 4445 11.92 20250409 23750 -79.05 20240503 4445 11.92 20250409 1.57 Y 424980 500 29 억 72848 N N 104 N 00 N
11 20250410 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 405 2 8.86 63615728 12884 107.38 4605 5100 4605 5940 3200 4570 4937.58 1.23 0 844 5100 4835 4640 4375 4180 4737 4277 30 1370 500 2830 5 1 5918890 294 -3.75 0.97 12 0.22 -1328.00 5115.00 23750 20240503 -79.05 4445 20250409 11.92 7590 -34.45 20250109 4445 11.92 20250409 23750 -79.05 20240503 4445 11.92 20250409 1.57 Y 424980 500 29 억 72848 N N 121 N 00 N
12 20250410 141211 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 410 2 8.97 61793253 12518 104.33 4605 5100 4605 5940 3200 4570 4936.35 1.23 0 696 5100 4835 4640 4375 4180 4737 4277 30 1370 500 2830 5 1 5918890 295 -3.75 0.97 12 0.21 -1328.00 5115.00 23750 20240503 -79.03 4445 20250409 12.04 7590 -34.39 20250109 4445 12.04 20250409 23750 -79.03 20240503 4445 12.04 20250409 1.57 Y 424980 500 29 억 72848 N N 121 N 00 N