ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051980/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
20250414,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,145,2,3.46,7942323632,1852369,54.23,4280,4470,4090,5440,2930,4185,4287.65,6.03,0,-124233,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4408,-5.67,4.47,12,1.82,-763.00,969.00,15950,20241015,-72.85,3300,20250409,31.21,9410,-53.99,20250120,3300,31.21,20250409,15950,-72.85,20241015,3300,31.21,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,158300,N,00,N
20250414,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,90,2,2.15,7337479522,1712285,50.13,4280,4470,4090,5440,2930,4185,4285.20,6.03,0,-130289,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4352,-5.60,4.41,12,1.68,-763.00,969.00,15950,20241015,-73.20,3300,20250409,29.55,9410,-54.57,20250120,3300,29.55,20250409,15950,-73.20,20241015,3300,29.55,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,95,2,2.27,6696777841,1562169,45.73,4280,4470,4090,5440,2930,4185,4286.85,6.03,0,-174309,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4357,-5.61,4.42,12,1.53,-763.00,969.00,15950,20241015,-73.17,3300,20250409,29.70,9410,-54.52,20250120,3300,29.70,20250409,15950,-73.17,20241015,3300,29.70,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,75,2,1.79,6271369749,1462441,42.81,4280,4470,4090,5440,2930,4185,4288.29,6.03,0,-196556,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4337,-5.58,4.40,12,1.44,-763.00,969.00,15950,20241015,-73.29,3300,20250409,29.09,9410,-54.73,20250120,3300,29.09,20250409,15950,-73.29,20241015,3300,29.09,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,45,2,1.08,5874719102,1368685,40.07,4280,4470,4090,5440,2930,4185,4292.24,6.03,0,-192671,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4306,-5.54,4.37,12,1.34,-763.00,969.00,15950,20241015,-73.48,3300,20250409,28.18,9410,-55.05,20250120,3300,28.18,20250409,15950,-73.48,20241015,3300,28.18,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-70,5,-1.67,5100075920,1182378,34.61,4280,4470,4090,5440,2930,4185,4313.41,6.03,0,-164283,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4189,-5.39,4.25,12,1.16,-763.00,969.00,15950,20241015,-74.20,3300,20250409,24.70,9410,-56.27,20250120,3300,24.70,20250409,15950,-74.20,20241015,3300,24.70,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,35,2,0.84,3805487562,872134,25.53,4280,4470,4180,5440,2930,4185,4363.42,6.03,0,-113834,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4296,-5.53,4.36,12,0.86,-763.00,969.00,15950,20241015,-73.54,3300,20250409,27.88,9410,-55.15,20250120,3300,27.88,20250409,15950,-73.54,20241015,3300,27.88,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250414,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,255,2,6.09,1014525950,232421,6.80,4280,4450,4275,5440,2930,4185,4365.04,6.03,0,-18458,4821,4502,4131,3812,3441,4662,3972,512,1255,500,2920,5,1,101802299,4520,-5.82,4.58,12,0.23,-763.00,969.00,15950,20241015,-72.16,3300,20250409,34.55,9410,-52.82,20250120,3300,34.55,20250409,15950,-72.16,20241015,3300,34.55,20250409,0.79,Y,051980,500,511 억,,6139238,N,N,286924,N,00,N
20250411,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,300,2,7.72,14192497972,3416015,221.06,3850,4450,3760,5050,2720,3885,4154.69,6.38,0,-362261,4255,4070,3760,3575,3265,4162,3667,512,1165,500,2710,5,1,101802299,4260,-5.48,4.32,12,3.36,-763.00,969.00,15950,20241015,-73.76,3300,20250409,26.82,9410,-55.53,20250120,3300,26.82,20250409,15950,-73.76,20241015,3300,26.82,20250409,0.80,Y,051980,500,511 억,,6497037,N,N,286924,N,00,N
20250411,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,350,2,9.01,13644059027,3285278,212.60,3850,4450,3760,5050,2720,3885,4153.09,6.38,0,-379969,4255,4070,3760,3575,3265,4162,3667,512,1165,500,2710,5,1,101802299,4311,-5.55,4.37,12,3.23,-763.00,969.00,15950,20241015,-73.45,3300,20250409,28.33,9410,-54.99,20250120,3300,28.33,20250409,15950,-73.45,20241015,3300,28.33,20250409,0.80,Y,051980,500,511 억,,6497037,N,N,132476,N,00,N
20250411,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,390,2,10.04,12667170667,3054043,197.64,3850,4450,3760,5050,2720,3885,4147.67,6.38,0,-418415,4255,4070,3760,3575,3265,4162,3667,512,1165,500,2710,5,1,101802299,4352,-5.60,4.41,12,3.00,-763.00,969.00,15950,20241015,-73.20,3300,20250409,29.55,9410,-54.57,20250120,3300,29.55,20250409,15950,-73.20,20241015,3300,29.55,20250409,0.80,Y,051980,500,511 억,,6497037,N,N,132476,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 20250414 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 145 2 3.46 7942323632 1852369 54.23 4280 4470 4090 5440 2930 4185 4287.65 6.03 0 -124233 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4408 -5.67 4.47 12 1.82 -763.00 969.00 15950 20241015 -72.85 3300 20250409 31.21 9410 -53.99 20250120 3300 31.21 20250409 15950 -72.85 20241015 3300 31.21 20250409 0.79 Y 051980 500 511 억 6139238 N N 158300 N 00 N
3 20250414 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 90 2 2.15 7337479522 1712285 50.13 4280 4470 4090 5440 2930 4185 4285.20 6.03 0 -130289 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4352 -5.60 4.41 12 1.68 -763.00 969.00 15950 20241015 -73.20 3300 20250409 29.55 9410 -54.57 20250120 3300 29.55 20250409 15950 -73.20 20241015 3300 29.55 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
4 20250414 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 4280 95 2 2.27 6696777841 1562169 45.73 4280 4470 4090 5440 2930 4185 4286.85 6.03 0 -174309 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4357 -5.61 4.42 12 1.53 -763.00 969.00 15950 20241015 -73.17 3300 20250409 29.70 9410 -54.52 20250120 3300 29.70 20250409 15950 -73.17 20241015 3300 29.70 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
5 20250414 130515 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 75 2 1.79 6271369749 1462441 42.81 4280 4470 4090 5440 2930 4185 4288.29 6.03 0 -196556 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4337 -5.58 4.40 12 1.44 -763.00 969.00 15950 20241015 -73.29 3300 20250409 29.09 9410 -54.73 20250120 3300 29.09 20250409 15950 -73.29 20241015 3300 29.09 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
6 20250414 120516 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 45 2 1.08 5874719102 1368685 40.07 4280 4470 4090 5440 2930 4185 4292.24 6.03 0 -192671 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4306 -5.54 4.37 12 1.34 -763.00 969.00 15950 20241015 -73.48 3300 20250409 28.18 9410 -55.05 20250120 3300 28.18 20250409 15950 -73.48 20241015 3300 28.18 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
7 20250414 110513 57 100.00 KOSDAQ 전기·전자 N N N N N 4115 -70 5 -1.67 5100075920 1182378 34.61 4280 4470 4090 5440 2930 4185 4313.41 6.03 0 -164283 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4189 -5.39 4.25 12 1.16 -763.00 969.00 15950 20241015 -74.20 3300 20250409 24.70 9410 -56.27 20250120 3300 24.70 20250409 15950 -74.20 20241015 3300 24.70 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
8 20250414 100515 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 35 2 0.84 3805487562 872134 25.53 4280 4470 4180 5440 2930 4185 4363.42 6.03 0 -113834 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4296 -5.53 4.36 12 0.86 -763.00 969.00 15950 20241015 -73.54 3300 20250409 27.88 9410 -55.15 20250120 3300 27.88 20250409 15950 -73.54 20241015 3300 27.88 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
9 20250414 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 255 2 6.09 1014525950 232421 6.80 4280 4450 4275 5440 2930 4185 4365.04 6.03 0 -18458 4821 4502 4131 3812 3441 4662 3972 512 1255 500 2920 5 1 101802299 4520 -5.82 4.58 12 0.23 -763.00 969.00 15950 20241015 -72.16 3300 20250409 34.55 9410 -52.82 20250120 3300 34.55 20250409 15950 -72.16 20241015 3300 34.55 20250409 0.79 Y 051980 500 511 억 6139238 N N 286924 N 00 N
10 20250411 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 4185 300 2 7.72 14192497972 3416015 221.06 3850 4450 3760 5050 2720 3885 4154.69 6.38 0 -362261 4255 4070 3760 3575 3265 4162 3667 512 1165 500 2710 5 1 101802299 4260 -5.48 4.32 12 3.36 -763.00 969.00 15950 20241015 -73.76 3300 20250409 26.82 9410 -55.53 20250120 3300 26.82 20250409 15950 -73.76 20241015 3300 26.82 20250409 0.80 Y 051980 500 511 억 6497037 N N 286924 N 00 N
11 20250411 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 350 2 9.01 13644059027 3285278 212.60 3850 4450 3760 5050 2720 3885 4153.09 6.38 0 -379969 4255 4070 3760 3575 3265 4162 3667 512 1165 500 2710 5 1 101802299 4311 -5.55 4.37 12 3.23 -763.00 969.00 15950 20241015 -73.45 3300 20250409 28.33 9410 -54.99 20250120 3300 28.33 20250409 15950 -73.45 20241015 3300 28.33 20250409 0.80 Y 051980 500 511 억 6497037 N N 132476 N 00 N
12 20250411 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 4275 390 2 10.04 12667170667 3054043 197.64 3850 4450 3760 5050 2720 3885 4147.67 6.38 0 -418415 4255 4070 3760 3575 3265 4162 3667 512 1165 500 2710 5 1 101802299 4352 -5.60 4.41 12 3.00 -763.00 969.00 15950 20241015 -73.20 3300 20250409 29.55 9410 -54.57 20250120 3300 29.55 20250409 15950 -73.20 20241015 3300 29.55 20250409 0.80 Y 051980 500 511 억 6497037 N N 132476 N 00 N