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
038060/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
20250411,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,18,2,2.18,55525061,67356,92.12,828,845,803,1075,579,827,824.35,4.53,0,2175,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,406,4.59,0.36,12,0.14,184.00,2317.00,1550,20241118,-45.48,767,20250410,10.17,1165,-27.47,20250107,767,10.17,20250410,1550,-45.48,20241118,767,10.17,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,18,2,2.18,54283756,65887,90.11,828,845,803,1075,579,827,823.89,4.53,0,2193,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,406,4.59,0.36,12,0.14,184.00,2317.00,1550,20241118,-45.48,767,20250410,10.17,1165,-27.47,20250107,767,10.17,20250410,1550,-45.48,20241118,767,10.17,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,835,8,2,0.97,44786293,54498,74.53,828,836,803,1075,579,827,821.80,4.53,0,2052,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,402,4.54,0.36,12,0.11,184.00,2317.00,1550,20241118,-46.13,767,20250410,8.87,1165,-28.33,20250107,767,8.87,20250410,1550,-46.13,20241118,767,8.87,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,827,0,3,0.00,38468393,46914,64.16,828,836,803,1075,579,827,819.98,4.53,0,2106,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,398,4.49,0.36,12,0.10,184.00,2317.00,1550,20241118,-46.65,767,20250410,7.82,1165,-29.01,20250107,767,7.82,20250410,1550,-46.65,20241118,767,7.82,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,827,0,3,0.00,35227367,42982,58.78,828,836,803,1075,579,827,819.58,4.53,0,2181,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,398,4.49,0.36,12,0.09,184.00,2317.00,1550,20241118,-46.65,767,20250410,7.82,1165,-29.01,20250107,767,7.82,20250410,1550,-46.65,20241118,767,7.82,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,825,-2,5,-0.24,32653978,39862,54.52,828,836,803,1075,579,827,819.18,4.53,0,2150,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,397,4.48,0.36,12,0.08,184.00,2317.00,1550,20241118,-46.77,767,20250410,7.56,1165,-29.18,20250107,767,7.56,20250410,1550,-46.77,20241118,767,7.56,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,821,-6,5,-0.73,31015233,37868,51.79,828,836,803,1075,579,827,819.04,4.53,0,2021,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,395,4.46,0.35,12,0.08,184.00,2317.00,1550,20241118,-47.03,767,20250410,7.04,1165,-29.53,20250107,767,7.04,20250410,1550,-47.03,20241118,767,7.04,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250411,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,-12,5,-1.45,12004190,14556,19.91,828,828,803,1075,579,827,824.69,4.53,0,-1363,873,849,808,784,743,862,797,241,248,500,560,1,1,48103069,392,4.43,0.35,12,0.03,184.00,2317.00,1550,20241118,-47.42,767,20250410,6.26,1165,-30.04,20250107,767,6.26,20250410,1550,-47.42,20241118,767,6.26,20250410,0.30,Y,038060,500,240 억,,2181361,N,N,0,N,00,N
20250410,160428,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,827,46,2,5.89,52007154,64291,55.80,805,832,767,1015,547,781,808.93,4.53,0,151,850,815,797,762,744,806,753,241,234,500,530,1,1,48103069,398,4.49,0.36,12,0.13,184.00,2317.00,1550,20241118,-46.65,767,20250410,7.82,1165,-29.01,20250107,767,7.82,20250410,1550,-46.65,20241118,767,7.82,20250410,0.29,Y,038060,500,240 억,,2181210,N,N,0,N,00,N
20250410,150430,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,828,47,2,6.02,48829268,60448,52.46,805,832,767,1015,547,781,807.79,4.53,0,162,850,815,797,762,744,806,753,241,234,500,530,1,1,48103069,398,4.50,0.36,12,0.13,184.00,2317.00,1550,20241118,-46.58,767,20250410,7.95,1165,-28.93,20250107,767,7.95,20250410,1550,-46.58,20241118,767,7.95,20250410,0.29,Y,038060,500,240 억,,2181210,N,N,0,N,00,N
20250410,140429,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,828,47,2,6.02,46055206,57096,49.55,805,832,767,1015,547,781,806.63,4.53,0,-175,850,815,797,762,744,806,753,241,234,500,530,1,1,48103069,398,4.50,0.36,12,0.12,184.00,2317.00,1550,20241118,-46.58,767,20250410,7.95,1165,-28.93,20250107,767,7.95,20250410,1550,-46.58,20241118,767,7.95,20250410,0.29,Y,038060,500,240 억,,2181210,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 20250411 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 845 18 2 2.18 55525061 67356 92.12 828 845 803 1075 579 827 824.35 4.53 0 2175 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 406 4.59 0.36 12 0.14 184.00 2317.00 1550 20241118 -45.48 767 20250410 10.17 1165 -27.47 20250107 767 10.17 20250410 1550 -45.48 20241118 767 10.17 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
3 20250411 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 845 18 2 2.18 54283756 65887 90.11 828 845 803 1075 579 827 823.89 4.53 0 2193 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 406 4.59 0.36 12 0.14 184.00 2317.00 1550 20241118 -45.48 767 20250410 10.17 1165 -27.47 20250107 767 10.17 20250410 1550 -45.48 20241118 767 10.17 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
4 20250411 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 835 8 2 0.97 44786293 54498 74.53 828 836 803 1075 579 827 821.80 4.53 0 2052 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 402 4.54 0.36 12 0.11 184.00 2317.00 1550 20241118 -46.13 767 20250410 8.87 1165 -28.33 20250107 767 8.87 20250410 1550 -46.13 20241118 767 8.87 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
5 20250411 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 827 0 3 0.00 38468393 46914 64.16 828 836 803 1075 579 827 819.98 4.53 0 2106 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 398 4.49 0.36 12 0.10 184.00 2317.00 1550 20241118 -46.65 767 20250410 7.82 1165 -29.01 20250107 767 7.82 20250410 1550 -46.65 20241118 767 7.82 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
6 20250411 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 827 0 3 0.00 35227367 42982 58.78 828 836 803 1075 579 827 819.58 4.53 0 2181 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 398 4.49 0.36 12 0.09 184.00 2317.00 1550 20241118 -46.65 767 20250410 7.82 1165 -29.01 20250107 767 7.82 20250410 1550 -46.65 20241118 767 7.82 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
7 20250411 110429 57 100.00 KOSDAQ 전기·전자 N N N N N 825 -2 5 -0.24 32653978 39862 54.52 828 836 803 1075 579 827 819.18 4.53 0 2150 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 397 4.48 0.36 12 0.08 184.00 2317.00 1550 20241118 -46.77 767 20250410 7.56 1165 -29.18 20250107 767 7.56 20250410 1550 -46.77 20241118 767 7.56 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
8 20250411 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 821 -6 5 -0.73 31015233 37868 51.79 828 836 803 1075 579 827 819.04 4.53 0 2021 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 395 4.46 0.35 12 0.08 184.00 2317.00 1550 20241118 -47.03 767 20250410 7.04 1165 -29.53 20250107 767 7.04 20250410 1550 -47.03 20241118 767 7.04 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
9 20250411 090433 57 100.00 KOSDAQ 전기·전자 N N N N N 815 -12 5 -1.45 12004190 14556 19.91 828 828 803 1075 579 827 824.69 4.53 0 -1363 873 849 808 784 743 862 797 241 248 500 560 1 1 48103069 392 4.43 0.35 12 0.03 184.00 2317.00 1550 20241118 -47.42 767 20250410 6.26 1165 -30.04 20250107 767 6.26 20250410 1550 -47.42 20241118 767 6.26 20250410 0.30 Y 038060 500 240 억 2181361 N N 0 N 00 N
10 20250410 160428 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 827 46 2 5.89 52007154 64291 55.80 805 832 767 1015 547 781 808.93 4.53 0 151 850 815 797 762 744 806 753 241 234 500 530 1 1 48103069 398 4.49 0.36 12 0.13 184.00 2317.00 1550 20241118 -46.65 767 20250410 7.82 1165 -29.01 20250107 767 7.82 20250410 1550 -46.65 20241118 767 7.82 20250410 0.29 Y 038060 500 240 억 2181210 N N 0 N 00 N
11 20250410 150430 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 828 47 2 6.02 48829268 60448 52.46 805 832 767 1015 547 781 807.79 4.53 0 162 850 815 797 762 744 806 753 241 234 500 530 1 1 48103069 398 4.50 0.36 12 0.13 184.00 2317.00 1550 20241118 -46.58 767 20250410 7.95 1165 -28.93 20250107 767 7.95 20250410 1550 -46.58 20241118 767 7.95 20250410 0.29 Y 038060 500 240 억 2181210 N N 0 N 00 N
12 20250410 140429 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 828 47 2 6.02 46055206 57096 49.55 805 832 767 1015 547 781 806.63 4.53 0 -175 850 815 797 762 744 806 753 241 234 500 530 1 1 48103069 398 4.50 0.36 12 0.12 184.00 2317.00 1550 20241118 -46.58 767 20250410 7.95 1165 -28.93 20250107 767 7.95 20250410 1550 -46.58 20241118 767 7.95 20250410 0.29 Y 038060 500 240 억 2181210 N N 0 N 00 N