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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061040/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
20250407,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-165,5,-4.76,189686818,57406,226.48,3435,3435,3250,4510,2430,3470,3304.30,2.20,0,-15267,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1061,-5.80,0.47,12,0.18,-570.00,7103.00,4110,20240603,-19.59,2795,20241029,18.25,3960,-16.54,20250102,3040,8.72,20250325,4110,-19.59,20240603,2795,18.25,20241029,1.92,Y,061040,500,160 억,,706800,N,N,18,N,00,N
20250407,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-170,5,-4.90,156239003,47215,186.27,3435,3435,3265,4510,2430,3470,3309.10,2.20,0,-14439,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1059,-5.79,0.46,12,0.15,-570.00,7103.00,4110,20240603,-19.71,2795,20241029,18.07,3960,-16.67,20250102,3040,8.55,20250325,4110,-19.71,20240603,2795,18.07,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-160,5,-4.61,122381227,36944,145.75,3435,3435,3265,4510,2430,3470,3312.61,2.20,0,-13978,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1062,-5.81,0.47,12,0.12,-570.00,7103.00,4110,20240603,-19.46,2795,20241029,18.43,3960,-16.41,20250102,3040,8.88,20250325,4110,-19.46,20240603,2795,18.43,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-155,5,-4.47,102922987,31077,122.61,3435,3435,3265,4510,2430,3470,3311.87,2.20,0,-8790,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1064,-5.82,0.47,12,0.10,-570.00,7103.00,4110,20240603,-19.34,2795,20241029,18.60,3960,-16.29,20250102,3040,9.05,20250325,4110,-19.34,20240603,2795,18.60,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-135,5,-3.89,94664692,28576,112.74,3435,3435,3265,4510,2430,3470,3312.73,2.20,0,-7845,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1070,-5.85,0.47,12,0.09,-570.00,7103.00,4110,20240603,-18.86,2795,20241029,19.32,3960,-15.78,20250102,3040,9.70,20250325,4110,-18.86,20240603,2795,19.32,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,110529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-100,5,-2.88,72017902,21748,85.80,3435,3435,3265,4510,2430,3470,3311.47,2.20,0,-3970,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1081,-5.91,0.47,12,0.07,-570.00,7103.00,4110,20240603,-18.00,2795,20241029,20.57,3960,-14.90,20250102,3040,10.86,20250325,4110,-18.00,20240603,2795,20.57,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-180,5,-5.19,39856937,12026,47.45,3435,3435,3265,4510,2430,3470,3314.23,2.20,0,666,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1056,-5.77,0.46,12,0.04,-570.00,7103.00,4110,20240603,-19.95,2795,20241029,17.71,3960,-16.92,20250102,3040,8.22,20250325,4110,-19.95,20240603,2795,17.71,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250407,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-115,5,-3.31,2975855,879,3.47,3435,3435,3350,4510,2430,3470,3385.50,2.20,0,-415,3540,3505,3435,3400,3330,3522,3417,160,1040,500,2490,5,1,32089259,1077,-5.89,0.47,12,0.00,-570.00,7103.00,4110,20240603,-18.37,2795,20241029,20.04,3960,-15.28,20250102,3040,10.36,20250325,4110,-18.37,20240603,2795,20.04,20241029,1.92,Y,061040,500,160 억,,706800,N,N,0,N,00,N
20250404,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,10,2,0.29,86338694,25204,64.31,3460,3470,3365,4495,2425,3460,3425.59,2.22,0,-5776,3586,3522,3436,3372,3286,3555,3405,160,1035,500,2490,5,1,32089259,1113,-6.09,0.49,12,0.08,-570.00,7103.00,4110,20240603,-15.57,2795,20241029,24.15,3960,-12.37,20250102,3040,14.14,20250325,4110,-15.57,20240603,2795,24.15,20241029,1.95,Y,061040,500,160 억,,712574,N,N,0,N,00,N
20250404,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-30,5,-0.87,73043069,21358,54.49,3460,3465,3365,4495,2425,3460,3419.94,2.22,0,-5426,3586,3522,3436,3372,3286,3555,3405,160,1035,500,2490,5,1,32089259,1101,-6.02,0.48,12,0.07,-570.00,7103.00,4110,20240603,-16.55,2795,20241029,22.72,3960,-13.38,20250102,3040,12.83,20250325,4110,-16.55,20240603,2795,22.72,20241029,1.95,Y,061040,500,160 억,,712574,N,N,0,N,00,N
20250404,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-50,5,-1.45,64540263,18873,48.15,3460,3465,3365,4495,2425,3460,3419.71,2.22,0,-4501,3586,3522,3436,3372,3286,3555,3405,160,1035,500,2490,5,1,32089259,1094,-5.98,0.48,12,0.06,-570.00,7103.00,4110,20240603,-17.03,2795,20241029,22.00,3960,-13.89,20250102,3040,12.17,20250325,4110,-17.03,20240603,2795,22.00,20241029,1.95,Y,061040,500,160 억,,712574,N,N,0,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 20250407 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 -165 5 -4.76 189686818 57406 226.48 3435 3435 3250 4510 2430 3470 3304.30 2.20 0 -15267 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1061 -5.80 0.47 12 0.18 -570.00 7103.00 4110 20240603 -19.59 2795 20241029 18.25 3960 -16.54 20250102 3040 8.72 20250325 4110 -19.59 20240603 2795 18.25 20241029 1.92 Y 061040 500 160 억 706800 N N 18 N 00 N
3 20250407 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -170 5 -4.90 156239003 47215 186.27 3435 3435 3265 4510 2430 3470 3309.10 2.20 0 -14439 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1059 -5.79 0.46 12 0.15 -570.00 7103.00 4110 20240603 -19.71 2795 20241029 18.07 3960 -16.67 20250102 3040 8.55 20250325 4110 -19.71 20240603 2795 18.07 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
4 20250407 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -160 5 -4.61 122381227 36944 145.75 3435 3435 3265 4510 2430 3470 3312.61 2.20 0 -13978 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1062 -5.81 0.47 12 0.12 -570.00 7103.00 4110 20240603 -19.46 2795 20241029 18.43 3960 -16.41 20250102 3040 8.88 20250325 4110 -19.46 20240603 2795 18.43 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
5 20250407 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -155 5 -4.47 102922987 31077 122.61 3435 3435 3265 4510 2430 3470 3311.87 2.20 0 -8790 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1064 -5.82 0.47 12 0.10 -570.00 7103.00 4110 20240603 -19.34 2795 20241029 18.60 3960 -16.29 20250102 3040 9.05 20250325 4110 -19.34 20240603 2795 18.60 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
6 20250407 120529 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -135 5 -3.89 94664692 28576 112.74 3435 3435 3265 4510 2430 3470 3312.73 2.20 0 -7845 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1070 -5.85 0.47 12 0.09 -570.00 7103.00 4110 20240603 -18.86 2795 20241029 19.32 3960 -15.78 20250102 3040 9.70 20250325 4110 -18.86 20240603 2795 19.32 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
7 20250407 110529 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -100 5 -2.88 72017902 21748 85.80 3435 3435 3265 4510 2430 3470 3311.47 2.20 0 -3970 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1081 -5.91 0.47 12 0.07 -570.00 7103.00 4110 20240603 -18.00 2795 20241029 20.57 3960 -14.90 20250102 3040 10.86 20250325 4110 -18.00 20240603 2795 20.57 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
8 20250407 100529 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -180 5 -5.19 39856937 12026 47.45 3435 3435 3265 4510 2430 3470 3314.23 2.20 0 666 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1056 -5.77 0.46 12 0.04 -570.00 7103.00 4110 20240603 -19.95 2795 20241029 17.71 3960 -16.92 20250102 3040 8.22 20250325 4110 -19.95 20240603 2795 17.71 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
9 20250407 090529 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -115 5 -3.31 2975855 879 3.47 3435 3435 3350 4510 2430 3470 3385.50 2.20 0 -415 3540 3505 3435 3400 3330 3522 3417 160 1040 500 2490 5 1 32089259 1077 -5.89 0.47 12 0.00 -570.00 7103.00 4110 20240603 -18.37 2795 20241029 20.04 3960 -15.28 20250102 3040 10.36 20250325 4110 -18.37 20240603 2795 20.04 20241029 1.92 Y 061040 500 160 억 706800 N N 0 N 00 N
10 20250404 160527 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 10 2 0.29 86338694 25204 64.31 3460 3470 3365 4495 2425 3460 3425.59 2.22 0 -5776 3586 3522 3436 3372 3286 3555 3405 160 1035 500 2490 5 1 32089259 1113 -6.09 0.49 12 0.08 -570.00 7103.00 4110 20240603 -15.57 2795 20241029 24.15 3960 -12.37 20250102 3040 14.14 20250325 4110 -15.57 20240603 2795 24.15 20241029 1.95 Y 061040 500 160 억 712574 N N 0 N 00 N
11 20250404 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 -30 5 -0.87 73043069 21358 54.49 3460 3465 3365 4495 2425 3460 3419.94 2.22 0 -5426 3586 3522 3436 3372 3286 3555 3405 160 1035 500 2490 5 1 32089259 1101 -6.02 0.48 12 0.07 -570.00 7103.00 4110 20240603 -16.55 2795 20241029 22.72 3960 -13.38 20250102 3040 12.83 20250325 4110 -16.55 20240603 2795 22.72 20241029 1.95 Y 061040 500 160 억 712574 N N 0 N 00 N
12 20250404 140534 57 100.00 KOSDAQ 전기·전자 N N N N N 3410 -50 5 -1.45 64540263 18873 48.15 3460 3465 3365 4495 2425 3460 3419.71 2.22 0 -4501 3586 3522 3436 3372 3286 3555 3405 160 1035 500 2490 5 1 32089259 1094 -5.98 0.48 12 0.06 -570.00 7103.00 4110 20240603 -17.03 2795 20241029 22.00 3960 -13.89 20250102 3040 12.17 20250325 4110 -17.03 20240603 2795 22.00 20241029 1.95 Y 061040 500 160 억 712574 N N 0 N 00 N