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
039010/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
20250411,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-300,5,-4.32,499715430,72876,148.49,6930,7030,6610,9020,4860,6940,6857.66,3.40,0,5418,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,573,4.11,0.54,12,0.84,1615.00,12255.00,7160,20240520,-7.26,5090,20240805,30.45,7030,-5.55,20250411,5890,12.73,20250203,7160,-7.26,20240520,5090,30.45,20240805,1.61,Y,039010,500,43 억,,293552,N,N,856,N,00,N
20250411,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-150,5,-2.16,473126110,68897,140.38,6930,7030,6610,9020,4860,6940,6867.15,3.40,0,5665,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,586,4.20,0.55,12,0.80,1615.00,12255.00,7160,20240520,-5.17,5090,20240805,33.40,7030,-3.41,20250411,5890,15.28,20250203,7160,-5.17,20240520,5090,33.40,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-80,5,-1.15,349142360,50513,102.92,6930,7030,6790,9020,4860,6940,6911.93,3.40,0,1899,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,592,4.25,0.56,12,0.59,1615.00,12255.00,7160,20240520,-4.19,5090,20240805,34.77,7030,-2.42,20250411,5890,16.47,20250203,7160,-4.19,20240520,5090,34.77,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-100,5,-1.44,324913990,46979,95.72,6930,7030,6790,9020,4860,6940,6916.15,3.40,0,2223,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,590,4.24,0.56,12,0.54,1615.00,12255.00,7160,20240520,-4.47,5090,20240805,34.38,7030,-2.70,20250411,5890,16.13,20250203,7160,-4.47,20240520,5090,34.38,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-90,5,-1.30,308710080,44607,90.89,6930,7030,6790,9020,4860,6940,6920.66,3.40,0,1487,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,591,4.24,0.56,12,0.52,1615.00,12255.00,7160,20240520,-4.33,5090,20240805,34.58,7030,-2.56,20250411,5890,16.30,20250203,7160,-4.33,20240520,5090,34.58,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-100,5,-1.44,267273950,38527,78.50,6930,7030,6830,9020,4860,6940,6937.32,3.40,0,2199,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,590,4.24,0.56,12,0.45,1615.00,12255.00,7160,20240520,-4.47,5090,20240805,34.38,7030,-2.70,20250411,5890,16.13,20250203,7160,-4.47,20240520,5090,34.38,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-40,5,-0.58,204335400,29382,59.87,6930,7030,6860,9020,4860,6940,6954.44,3.40,0,3153,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,595,4.27,0.56,12,0.34,1615.00,12255.00,7160,20240520,-3.63,5090,20240805,35.56,7030,-1.85,20250411,5890,17.15,20250203,7160,-3.63,20240520,5090,35.56,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,50,2,0.72,59634640,8590,17.50,6930,6990,6860,9020,4860,6940,6942.33,3.40,0,2197,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,603,4.33,0.57,12,0.10,1615.00,12255.00,7160,20240520,-2.37,5090,20240805,37.33,7000,-0.14,20250410,5890,18.68,20250203,7160,-2.37,20240520,5090,37.33,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250410,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,180,2,2.66,336008580,48846,138.27,6800,7000,6760,8780,4740,6760,6878.94,3.35,0,5139,6980,6870,6730,6620,6480,6885,6635,43,2020,500,4860,10,1,8625000,599,4.30,0.57,12,0.57,1615.00,12255.00,7160,20240520,-3.07,5090,20240805,36.35,7000,-0.86,20250410,5890,17.83,20250203,7160,-3.07,20240520,5090,36.35,20240805,1.63,Y,039010,500,43 억,,288513,N,N,1311,N,00,N
20250410,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,160,2,2.37,319127260,46412,131.38,6800,7000,6760,8780,4740,6760,6875.97,3.35,0,4913,6980,6870,6730,6620,6480,6885,6635,43,2020,500,4860,10,1,8625000,597,4.28,0.56,12,0.54,1615.00,12255.00,7160,20240520,-3.35,5090,20240805,35.95,7000,-1.14,20250410,5890,17.49,20250203,7160,-3.35,20240520,5090,35.95,20240805,1.63,Y,039010,500,43 억,,288513,N,N,2521,N,00,N
20250410,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,140,2,2.07,258870020,37682,106.67,6800,7000,6760,8780,4740,6760,6869.87,3.35,0,4724,6980,6870,6730,6620,6480,6885,6635,43,2020,500,4860,10,1,8625000,595,4.27,0.56,12,0.44,1615.00,12255.00,7160,20240520,-3.63,5090,20240805,35.56,7000,-1.43,20250410,5890,17.15,20250203,7160,-3.63,20240520,5090,35.56,20240805,1.63,Y,039010,500,43 억,,288513,N,N,2521,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 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 -300 5 -4.32 499715430 72876 148.49 6930 7030 6610 9020 4860 6940 6857.66 3.40 0 5418 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 573 4.11 0.54 12 0.84 1615.00 12255.00 7160 20240520 -7.26 5090 20240805 30.45 7030 -5.55 20250411 5890 12.73 20250203 7160 -7.26 20240520 5090 30.45 20240805 1.61 Y 039010 500 43 억 293552 N N 856 N 00 N
3 20250411 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 -150 5 -2.16 473126110 68897 140.38 6930 7030 6610 9020 4860 6940 6867.15 3.40 0 5665 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 586 4.20 0.55 12 0.80 1615.00 12255.00 7160 20240520 -5.17 5090 20240805 33.40 7030 -3.41 20250411 5890 15.28 20250203 7160 -5.17 20240520 5090 33.40 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
4 20250411 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -80 5 -1.15 349142360 50513 102.92 6930 7030 6790 9020 4860 6940 6911.93 3.40 0 1899 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 592 4.25 0.56 12 0.59 1615.00 12255.00 7160 20240520 -4.19 5090 20240805 34.77 7030 -2.42 20250411 5890 16.47 20250203 7160 -4.19 20240520 5090 34.77 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
5 20250411 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -100 5 -1.44 324913990 46979 95.72 6930 7030 6790 9020 4860 6940 6916.15 3.40 0 2223 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 590 4.24 0.56 12 0.54 1615.00 12255.00 7160 20240520 -4.47 5090 20240805 34.38 7030 -2.70 20250411 5890 16.13 20250203 7160 -4.47 20240520 5090 34.38 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
6 20250411 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -90 5 -1.30 308710080 44607 90.89 6930 7030 6790 9020 4860 6940 6920.66 3.40 0 1487 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 591 4.24 0.56 12 0.52 1615.00 12255.00 7160 20240520 -4.33 5090 20240805 34.58 7030 -2.56 20250411 5890 16.30 20250203 7160 -4.33 20240520 5090 34.58 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
7 20250411 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -100 5 -1.44 267273950 38527 78.50 6930 7030 6830 9020 4860 6940 6937.32 3.40 0 2199 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 590 4.24 0.56 12 0.45 1615.00 12255.00 7160 20240520 -4.47 5090 20240805 34.38 7030 -2.70 20250411 5890 16.13 20250203 7160 -4.47 20240520 5090 34.38 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
8 20250411 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -40 5 -0.58 204335400 29382 59.87 6930 7030 6860 9020 4860 6940 6954.44 3.40 0 3153 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 595 4.27 0.56 12 0.34 1615.00 12255.00 7160 20240520 -3.63 5090 20240805 35.56 7030 -1.85 20250411 5890 17.15 20250203 7160 -3.63 20240520 5090 35.56 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
9 20250411 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 50 2 0.72 59634640 8590 17.50 6930 6990 6860 9020 4860 6940 6942.33 3.40 0 2197 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 603 4.33 0.57 12 0.10 1615.00 12255.00 7160 20240520 -2.37 5090 20240805 37.33 7000 -0.14 20250410 5890 18.68 20250203 7160 -2.37 20240520 5090 37.33 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
10 20250410 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 180 2 2.66 336008580 48846 138.27 6800 7000 6760 8780 4740 6760 6878.94 3.35 0 5139 6980 6870 6730 6620 6480 6885 6635 43 2020 500 4860 10 1 8625000 599 4.30 0.57 12 0.57 1615.00 12255.00 7160 20240520 -3.07 5090 20240805 36.35 7000 -0.86 20250410 5890 17.83 20250203 7160 -3.07 20240520 5090 36.35 20240805 1.63 Y 039010 500 43 억 288513 N N 1311 N 00 N
11 20250410 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 160 2 2.37 319127260 46412 131.38 6800 7000 6760 8780 4740 6760 6875.97 3.35 0 4913 6980 6870 6730 6620 6480 6885 6635 43 2020 500 4860 10 1 8625000 597 4.28 0.56 12 0.54 1615.00 12255.00 7160 20240520 -3.35 5090 20240805 35.95 7000 -1.14 20250410 5890 17.49 20250203 7160 -3.35 20240520 5090 35.95 20240805 1.63 Y 039010 500 43 억 288513 N N 2521 N 00 N
12 20250410 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 140 2 2.07 258870020 37682 106.67 6800 7000 6760 8780 4740 6760 6869.87 3.35 0 4724 6980 6870 6730 6620 6480 6885 6635 43 2020 500 4860 10 1 8625000 595 4.27 0.56 12 0.44 1615.00 12255.00 7160 20240520 -3.63 5090 20240805 35.56 7000 -1.43 20250410 5890 17.15 20250203 7160 -3.63 20240520 5090 35.56 20240805 1.63 Y 039010 500 43 억 288513 N N 2521 N 00 N