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
459100/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
20250411,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-50,5,-0.80,416436350,67431,81.21,6160,6260,6070,8150,4390,6270,6175.74,5.08,0,2444,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,782,42.60,1.91,12,0.54,146.00,3249.00,23850,20241120,-73.92,5700,20250409,9.12,10570,-41.15,20250107,5700,9.12,20250409,23850,-73.92,20241120,5700,9.12,20250409,1.37,Y,459100,500,62 억,,638612,N,N,3676,N,00,N
20250411,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-40,5,-0.64,405232940,65630,79.04,6160,6260,6070,8150,4390,6270,6174.51,5.08,0,1790,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,783,42.67,1.92,12,0.52,146.00,3249.00,23850,20241120,-73.88,5700,20250409,9.30,10570,-41.06,20250107,5700,9.30,20250409,23850,-73.88,20241120,5700,9.30,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,289478280,47019,56.63,6160,6260,6070,8150,4390,6270,6156.62,5.08,0,-7934,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,779,42.47,1.91,12,0.37,146.00,3249.00,23850,20241120,-74.00,5700,20250409,8.77,10570,-41.34,20250107,5700,8.77,20250409,23850,-74.00,20241120,5700,8.77,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,237776290,38711,46.62,6160,6230,6070,8150,4390,6270,6142.34,5.08,0,-4799,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,781,42.53,1.91,12,0.31,146.00,3249.00,23850,20241120,-73.96,5700,20250409,8.95,10570,-41.25,20250107,5700,8.95,20250409,23850,-73.96,20241120,5700,8.95,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,175795870,28647,34.50,6160,6200,6080,8150,4390,6270,6136.62,5.08,0,-7794,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,779,42.47,1.91,12,0.23,146.00,3249.00,23850,20241120,-74.00,5700,20250409,8.77,10570,-41.34,20250107,5700,8.77,20250409,23850,-74.00,20241120,5700,8.77,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,111247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-140,5,-2.23,142648320,23272,28.03,6160,6200,6080,8150,4390,6270,6129.61,5.08,0,-9404,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,771,41.99,1.89,12,0.19,146.00,3249.00,23850,20241120,-74.30,5700,20250409,7.54,10570,-42.01,20250107,5700,7.54,20250409,23850,-74.30,20241120,5700,7.54,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,101251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-150,5,-2.39,104079710,16979,20.45,6160,6200,6080,8150,4390,6270,6129.91,5.08,0,-9793,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,769,41.92,1.88,12,0.14,146.00,3249.00,23850,20241120,-74.34,5700,20250409,7.37,10570,-42.10,20250107,5700,7.37,20250409,23850,-74.34,20241120,5700,7.37,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250411,091254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-90,5,-1.44,62618240,10187,12.27,6160,6180,6120,8150,4390,6270,6146.88,5.08,0,-5790,6463,6366,6173,6076,5883,6415,6125,63,1880,500,3880,10,1,12572000,777,42.33,1.90,12,0.08,146.00,3249.00,23850,20241120,-74.09,5700,20250409,8.42,10570,-41.53,20250107,5700,8.42,20250409,23850,-74.09,20241120,5700,8.42,20250409,1.37,Y,459100,500,62 억,,638612,N,N,996,N,00,N
20250410,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,570,2,10.00,509320190,83031,113.40,6000,6270,5980,7410,3990,5700,6133.57,4.68,0,45133,6100,5900,5800,5600,5500,5850,5550,63,1710,500,3530,10,1,12572000,788,42.95,1.93,12,0.66,146.00,3249.00,23850,20241120,-73.71,5700,20250409,10.00,10570,-40.68,20250107,5700,10.00,20250409,23850,-73.71,20241120,5700,10.00,20250409,1.46,Y,459100,500,62 억,,588297,N,N,996,N,00,N
20250410,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,490,2,8.60,463216995,75663,103.33,6000,6200,5980,7410,3990,5700,6122.11,4.68,0,45457,6100,5900,5800,5600,5500,5850,5550,63,1710,500,3530,10,1,12572000,778,42.40,1.91,12,0.60,146.00,3249.00,23850,20241120,-74.05,5700,20250409,8.60,10570,-41.44,20250107,5700,8.60,20250409,23850,-74.05,20241120,5700,8.60,20250409,1.46,Y,459100,500,62 억,,588297,N,N,191,N,00,N
20250410,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,480,2,8.42,374389785,61293,83.71,6000,6200,5980,7410,3990,5700,6108.20,4.68,0,38713,6100,5900,5800,5600,5500,5850,5550,63,1710,500,3530,10,1,12572000,777,42.33,1.90,12,0.49,146.00,3249.00,23850,20241120,-74.09,5700,20250409,8.42,10570,-41.53,20250107,5700,8.42,20250409,23850,-74.09,20241120,5700,8.42,20250409,1.46,Y,459100,500,62 억,,588297,N,N,191,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 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 -50 5 -0.80 416436350 67431 81.21 6160 6260 6070 8150 4390 6270 6175.74 5.08 0 2444 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 782 42.60 1.91 12 0.54 146.00 3249.00 23850 20241120 -73.92 5700 20250409 9.12 10570 -41.15 20250107 5700 9.12 20250409 23850 -73.92 20241120 5700 9.12 20250409 1.37 Y 459100 500 62 억 638612 N N 3676 N 00 N
3 20250411 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 -40 5 -0.64 405232940 65630 79.04 6160 6260 6070 8150 4390 6270 6174.51 5.08 0 1790 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 783 42.67 1.92 12 0.52 146.00 3249.00 23850 20241120 -73.88 5700 20250409 9.30 10570 -41.06 20250107 5700 9.30 20250409 23850 -73.88 20241120 5700 9.30 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
4 20250411 141245 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -70 5 -1.12 289478280 47019 56.63 6160 6260 6070 8150 4390 6270 6156.62 5.08 0 -7934 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 779 42.47 1.91 12 0.37 146.00 3249.00 23850 20241120 -74.00 5700 20250409 8.77 10570 -41.34 20250107 5700 8.77 20250409 23850 -74.00 20241120 5700 8.77 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
5 20250411 131246 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 -60 5 -0.96 237776290 38711 46.62 6160 6230 6070 8150 4390 6270 6142.34 5.08 0 -4799 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 781 42.53 1.91 12 0.31 146.00 3249.00 23850 20241120 -73.96 5700 20250409 8.95 10570 -41.25 20250107 5700 8.95 20250409 23850 -73.96 20241120 5700 8.95 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
6 20250411 121247 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 -70 5 -1.12 175795870 28647 34.50 6160 6200 6080 8150 4390 6270 6136.62 5.08 0 -7794 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 779 42.47 1.91 12 0.23 146.00 3249.00 23850 20241120 -74.00 5700 20250409 8.77 10570 -41.34 20250107 5700 8.77 20250409 23850 -74.00 20241120 5700 8.77 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
7 20250411 111247 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -140 5 -2.23 142648320 23272 28.03 6160 6200 6080 8150 4390 6270 6129.61 5.08 0 -9404 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 771 41.99 1.89 12 0.19 146.00 3249.00 23850 20241120 -74.30 5700 20250409 7.54 10570 -42.01 20250107 5700 7.54 20250409 23850 -74.30 20241120 5700 7.54 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
8 20250411 101251 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -150 5 -2.39 104079710 16979 20.45 6160 6200 6080 8150 4390 6270 6129.91 5.08 0 -9793 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 769 41.92 1.88 12 0.14 146.00 3249.00 23850 20241120 -74.34 5700 20250409 7.37 10570 -42.10 20250107 5700 7.37 20250409 23850 -74.34 20241120 5700 7.37 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
9 20250411 091254 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 -90 5 -1.44 62618240 10187 12.27 6160 6180 6120 8150 4390 6270 6146.88 5.08 0 -5790 6463 6366 6173 6076 5883 6415 6125 63 1880 500 3880 10 1 12572000 777 42.33 1.90 12 0.08 146.00 3249.00 23850 20241120 -74.09 5700 20250409 8.42 10570 -41.53 20250107 5700 8.42 20250409 23850 -74.09 20241120 5700 8.42 20250409 1.37 Y 459100 500 62 억 638612 N N 996 N 00 N
10 20250410 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 6270 570 2 10.00 509320190 83031 113.40 6000 6270 5980 7410 3990 5700 6133.57 4.68 0 45133 6100 5900 5800 5600 5500 5850 5550 63 1710 500 3530 10 1 12572000 788 42.95 1.93 12 0.66 146.00 3249.00 23850 20241120 -73.71 5700 20250409 10.00 10570 -40.68 20250107 5700 10.00 20250409 23850 -73.71 20241120 5700 10.00 20250409 1.46 Y 459100 500 62 억 588297 N N 996 N 00 N
11 20250410 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 490 2 8.60 463216995 75663 103.33 6000 6200 5980 7410 3990 5700 6122.11 4.68 0 45457 6100 5900 5800 5600 5500 5850 5550 63 1710 500 3530 10 1 12572000 778 42.40 1.91 12 0.60 146.00 3249.00 23850 20241120 -74.05 5700 20250409 8.60 10570 -41.44 20250107 5700 8.60 20250409 23850 -74.05 20241120 5700 8.60 20250409 1.46 Y 459100 500 62 억 588297 N N 191 N 00 N
12 20250410 141242 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 480 2 8.42 374389785 61293 83.71 6000 6200 5980 7410 3990 5700 6108.20 4.68 0 38713 6100 5900 5800 5600 5500 5850 5550 63 1710 500 3530 10 1 12572000 777 42.33 1.90 12 0.49 146.00 3249.00 23850 20241120 -74.09 5700 20250409 8.42 10570 -41.53 20250107 5700 8.42 20250409 23850 -74.09 20241120 5700 8.42 20250409 1.46 Y 459100 500 62 억 588297 N N 191 N 00 N