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
457600/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
20250411,161233,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-270,5,-5.37,11180698334,2354872,9.33,4805,4925,4550,6530,3530,5030,4747.85,3.83,0,50702,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,652,-27.36,2.87,12,17.18,-174.00,1656.00,10640,20241216,-55.26,2750,20250407,73.09,5500,-13.45,20250410,2750,73.09,20250407,10640,-55.26,20241216,2750,73.09,20250407,1.42,Y,457600,100,13 억,,524773,N,N,4743,N,01,N
20250411,151245,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-230,5,-4.57,10582780279,2229237,8.84,4805,4925,4550,6530,3530,5030,4747.23,3.83,0,60874,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,658,-27.59,2.90,12,16.26,-174.00,1656.00,10640,20241216,-54.89,2750,20250407,74.55,5500,-12.73,20250410,2750,74.55,20250407,10640,-54.89,20241216,2750,74.55,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,141243,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-225,5,-4.47,9274115726,1956809,7.76,4805,4925,4550,6530,3530,5030,4739.37,3.83,0,56117,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,659,-27.61,2.90,12,14.28,-174.00,1656.00,10640,20241216,-54.84,2750,20250407,74.73,5500,-12.64,20250410,2750,74.73,20250407,10640,-54.84,20241216,2750,74.73,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,131245,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-270,5,-5.37,8082726871,1708257,6.77,4805,4925,4550,6530,3530,5030,4731.51,3.83,0,19950,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,652,-27.36,2.87,12,12.46,-174.00,1656.00,10640,20241216,-55.26,2750,20250407,73.09,5500,-13.45,20250410,2750,73.09,20250407,10640,-55.26,20241216,2750,73.09,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,121246,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-300,5,-5.96,7352097592,1554169,6.16,4805,4925,4550,6530,3530,5030,4730.51,3.83,0,14169,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,648,-27.18,2.86,12,11.34,-174.00,1656.00,10640,20241216,-55.55,2750,20250407,72.00,5500,-14.00,20250410,2750,72.00,20250407,10640,-55.55,20241216,2750,72.00,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,111246,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-300,5,-5.96,6952583674,1469258,5.82,4805,4925,4550,6530,3530,5030,4731.98,3.83,0,4277,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,648,-27.18,2.86,12,10.72,-174.00,1656.00,10640,20241216,-55.55,2750,20250407,72.00,5500,-14.00,20250410,2750,72.00,20250407,10640,-55.55,20241216,2750,72.00,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,101249,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-375,5,-7.46,5369895921,1135684,4.50,4805,4925,4550,6530,3530,5030,4728.26,3.83,0,-5954,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,638,-26.75,2.81,12,8.29,-174.00,1656.00,10640,20241216,-56.25,2750,20250407,69.27,5500,-15.36,20250410,2750,69.27,20250407,10640,-56.25,20241216,2750,69.27,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250411,091252,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-130,5,-2.58,1986841673,413878,1.64,4805,4925,4730,6530,3530,5030,4800.39,3.83,0,-9822,6123,5576,4953,4406,3783,5850,4680,14,1500,100,3110,5,1,13707500,672,-28.16,2.96,12,3.02,-174.00,1656.00,10640,20241216,-53.95,2750,20250407,78.18,5500,-10.91,20250410,2750,78.18,20250407,10640,-53.95,20241216,2750,78.18,20250407,1.42,Y,457600,100,13 억,,524773,N,N,11488,N,01,N
20250410,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,380,2,8.17,127571068607,25128434,441.91,4500,5500,4330,6040,3255,4650,5077.94,3.16,0,79260,5090,4870,4430,4210,3770,4980,4320,14,1390,100,2880,10,1,13707500,689,-28.91,3.04,12,183.32,-174.00,1656.00,10640,20241216,-52.73,2750,20250407,82.91,5500,-8.55,20250410,2750,82.91,20250407,10640,-52.73,20241216,2750,82.91,20250407,1.31,Y,457600,100,13 억,,433179,N,N,11488,N,00,N
20250410,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,290,2,6.24,125621133088,24737945,435.05,4500,5500,4330,6040,3255,4650,5079.20,3.16,0,77596,5090,4870,4430,4210,3770,4980,4320,14,1390,100,2880,5,1,13707500,677,-28.39,2.98,12,180.47,-174.00,1656.00,10640,20241216,-53.57,2750,20250407,79.64,5500,-10.18,20250410,2750,79.64,20250407,10640,-53.57,20241216,2750,79.64,20250407,1.31,Y,457600,100,13 억,,433179,N,N,18393,N,00,N
20250410,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,345,2,7.42,122331191610,24076436,423.41,4500,5500,4330,6040,3255,4650,5082.11,3.16,0,20302,5090,4870,4430,4210,3770,4980,4320,14,1390,100,2880,5,1,13707500,685,-28.71,3.02,12,175.64,-174.00,1656.00,10640,20241216,-53.05,2750,20250407,81.64,5500,-9.18,20250410,2750,81.64,20250407,10640,-53.05,20241216,2750,81.64,20250407,1.31,Y,457600,100,13 억,,433179,N,N,18393,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 161233 54 100.00 KOSDAQ 전기·전자 N N N N N 4760 -270 5 -5.37 11180698334 2354872 9.33 4805 4925 4550 6530 3530 5030 4747.85 3.83 0 50702 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 652 -27.36 2.87 12 17.18 -174.00 1656.00 10640 20241216 -55.26 2750 20250407 73.09 5500 -13.45 20250410 2750 73.09 20250407 10640 -55.26 20241216 2750 73.09 20250407 1.42 Y 457600 100 13 억 524773 N N 4743 N 01 N
3 20250411 151245 54 100.00 KOSDAQ 전기·전자 N N N N N 4800 -230 5 -4.57 10582780279 2229237 8.84 4805 4925 4550 6530 3530 5030 4747.23 3.83 0 60874 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 658 -27.59 2.90 12 16.26 -174.00 1656.00 10640 20241216 -54.89 2750 20250407 74.55 5500 -12.73 20250410 2750 74.55 20250407 10640 -54.89 20241216 2750 74.55 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
4 20250411 141243 54 100.00 KOSDAQ 전기·전자 N N N N N 4805 -225 5 -4.47 9274115726 1956809 7.76 4805 4925 4550 6530 3530 5030 4739.37 3.83 0 56117 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 659 -27.61 2.90 12 14.28 -174.00 1656.00 10640 20241216 -54.84 2750 20250407 74.73 5500 -12.64 20250410 2750 74.73 20250407 10640 -54.84 20241216 2750 74.73 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
5 20250411 131245 54 100.00 KOSDAQ 전기·전자 N N N N N 4760 -270 5 -5.37 8082726871 1708257 6.77 4805 4925 4550 6530 3530 5030 4731.51 3.83 0 19950 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 652 -27.36 2.87 12 12.46 -174.00 1656.00 10640 20241216 -55.26 2750 20250407 73.09 5500 -13.45 20250410 2750 73.09 20250407 10640 -55.26 20241216 2750 73.09 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
6 20250411 121246 54 100.00 KOSDAQ 전기·전자 N N N N N 4730 -300 5 -5.96 7352097592 1554169 6.16 4805 4925 4550 6530 3530 5030 4730.51 3.83 0 14169 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 648 -27.18 2.86 12 11.34 -174.00 1656.00 10640 20241216 -55.55 2750 20250407 72.00 5500 -14.00 20250410 2750 72.00 20250407 10640 -55.55 20241216 2750 72.00 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
7 20250411 111246 54 100.00 KOSDAQ 전기·전자 N N N N N 4730 -300 5 -5.96 6952583674 1469258 5.82 4805 4925 4550 6530 3530 5030 4731.98 3.83 0 4277 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 648 -27.18 2.86 12 10.72 -174.00 1656.00 10640 20241216 -55.55 2750 20250407 72.00 5500 -14.00 20250410 2750 72.00 20250407 10640 -55.55 20241216 2750 72.00 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
8 20250411 101249 54 100.00 KOSDAQ 전기·전자 N N N N N 4655 -375 5 -7.46 5369895921 1135684 4.50 4805 4925 4550 6530 3530 5030 4728.26 3.83 0 -5954 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 638 -26.75 2.81 12 8.29 -174.00 1656.00 10640 20241216 -56.25 2750 20250407 69.27 5500 -15.36 20250410 2750 69.27 20250407 10640 -56.25 20241216 2750 69.27 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
9 20250411 091252 54 100.00 KOSDAQ 전기·전자 N N N N N 4900 -130 5 -2.58 1986841673 413878 1.64 4805 4925 4730 6530 3530 5030 4800.39 3.83 0 -9822 6123 5576 4953 4406 3783 5850 4680 14 1500 100 3110 5 1 13707500 672 -28.16 2.96 12 3.02 -174.00 1656.00 10640 20241216 -53.95 2750 20250407 78.18 5500 -10.91 20250410 2750 78.18 20250407 10640 -53.95 20241216 2750 78.18 20250407 1.42 Y 457600 100 13 억 524773 N N 11488 N 01 N
10 20250410 161238 57 100.00 KOSDAQ 전기·전자 N N N N N 5030 380 2 8.17 127571068607 25128434 441.91 4500 5500 4330 6040 3255 4650 5077.94 3.16 0 79260 5090 4870 4430 4210 3770 4980 4320 14 1390 100 2880 10 1 13707500 689 -28.91 3.04 12 183.32 -174.00 1656.00 10640 20241216 -52.73 2750 20250407 82.91 5500 -8.55 20250410 2750 82.91 20250407 10640 -52.73 20241216 2750 82.91 20250407 1.31 Y 457600 100 13 억 433179 N N 11488 N 00 N
11 20250410 151245 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 290 2 6.24 125621133088 24737945 435.05 4500 5500 4330 6040 3255 4650 5079.20 3.16 0 77596 5090 4870 4430 4210 3770 4980 4320 14 1390 100 2880 5 1 13707500 677 -28.39 2.98 12 180.47 -174.00 1656.00 10640 20241216 -53.57 2750 20250407 79.64 5500 -10.18 20250410 2750 79.64 20250407 10640 -53.57 20241216 2750 79.64 20250407 1.31 Y 457600 100 13 억 433179 N N 18393 N 00 N
12 20250410 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 4995 345 2 7.42 122331191610 24076436 423.41 4500 5500 4330 6040 3255 4650 5082.11 3.16 0 20302 5090 4870 4430 4210 3770 4980 4320 14 1390 100 2880 5 1 13707500 685 -28.71 3.02 12 175.64 -174.00 1656.00 10640 20241216 -53.05 2750 20250407 81.64 5500 -9.18 20250410 2750 81.64 20250407 10640 -53.05 20241216 2750 81.64 20250407 1.31 Y 457600 100 13 억 433179 N N 18393 N 00 N