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
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
20250411,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,55,2,1.82,99969595,32886,37.35,3015,3070,2980,3915,2115,3015,3039.88,2.33,0,-3529,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,985,-5.39,0.43,12,0.10,-570.00,7103.00,4110,20240603,-25.30,2670,20250409,14.98,3960,-22.47,20250102,2670,14.98,20250409,4110,-25.30,20240603,2670,14.98,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1010,N,00,N
20250411,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,25,2,0.83,84692195,27892,31.68,3015,3070,2980,3915,2115,3015,3036.43,2.33,0,-2785,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,976,-5.33,0.43,12,0.09,-570.00,7103.00,4110,20240603,-26.03,2670,20250409,13.86,3960,-23.23,20250102,2670,13.86,20250409,4110,-26.03,20240603,2670,13.86,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,30,2,1.00,79394530,26145,29.69,3015,3070,2980,3915,2115,3015,3036.70,2.33,0,-3197,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,977,-5.34,0.43,12,0.08,-570.00,7103.00,4110,20240603,-25.91,2670,20250409,14.04,3960,-23.11,20250102,2670,14.04,20250409,4110,-25.91,20240603,2670,14.04,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,35,2,1.16,72082460,23747,26.97,3015,3070,2980,3915,2115,3015,3035.43,2.33,0,-1664,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,979,-5.35,0.43,12,0.07,-570.00,7103.00,4110,20240603,-25.79,2670,20250409,14.23,3960,-22.98,20250102,2670,14.23,20250409,4110,-25.79,20240603,2670,14.23,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,120543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,20,2,0.66,57177375,18838,21.39,3015,3070,2980,3915,2115,3015,3035.21,2.33,0,-1475,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,974,-5.32,0.43,12,0.06,-570.00,7103.00,4110,20240603,-26.16,2670,20250409,13.67,3960,-23.36,20250102,2670,13.67,20250409,4110,-26.16,20240603,2670,13.67,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,20,2,0.66,54963895,18107,20.56,3015,3070,2980,3915,2115,3015,3035.51,2.33,0,-1481,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,974,-5.32,0.43,12,0.06,-570.00,7103.00,4110,20240603,-26.16,2670,20250409,13.67,3960,-23.36,20250102,2670,13.67,20250409,4110,-26.16,20240603,2670,13.67,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,100543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,50,2,1.66,50630780,16687,18.95,3015,3070,2980,3915,2115,3015,3034.15,2.33,0,-498,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,984,-5.38,0.43,12,0.05,-570.00,7103.00,4110,20240603,-25.43,2670,20250409,14.79,3960,-22.60,20250102,2670,14.79,20250409,4110,-25.43,20240603,2670,14.79,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,15,2,0.50,17893415,5967,6.78,3015,3030,2980,3915,2115,3015,2998.73,2.33,0,502,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,972,-5.32,0.43,12,0.02,-570.00,7103.00,4110,20240603,-26.28,2670,20250409,13.48,3960,-23.48,20250102,2670,13.48,20250409,4110,-26.28,20240603,2670,13.48,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250410,160540,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,190,2,6.73,263727118,88025,34.18,2900,3045,2900,3670,1980,2825,2996.05,2.30,0,8990,3361,3092,2881,2612,2401,2987,2507,160,845,500,2030,5,1,32089259,967,-5.29,0.42,12,0.27,-570.00,7103.00,4110,20240603,-26.64,2670,20250409,12.92,3960,-23.86,20250102,2670,12.92,20250409,4110,-26.64,20240603,2670,12.92,20250409,1.84,Y,061040,500,160 억,,739061,N,N,1860,N,01,N
20250410,150542,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,185,2,6.55,247677598,82694,32.11,2900,3045,2900,3670,1980,2825,2995.11,2.30,0,8637,3361,3092,2881,2612,2401,2987,2507,160,845,500,2030,5,1,32089259,966,-5.28,0.42,12,0.26,-570.00,7103.00,4110,20240603,-26.76,2670,20250409,12.73,3960,-23.99,20250102,2670,12.73,20250409,4110,-26.76,20240603,2670,12.73,20250409,1.84,Y,061040,500,160 억,,739061,N,N,9993,N,01,N
20250410,140541,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,175,2,6.19,224248678,74888,29.08,2900,3045,2900,3670,1980,2825,2994.45,2.30,0,7956,3361,3092,2881,2612,2401,2987,2507,160,845,500,2030,5,1,32089259,963,-5.26,0.42,12,0.23,-570.00,7103.00,4110,20240603,-27.01,2670,20250409,12.36,3960,-24.24,20250102,2670,12.36,20250409,4110,-27.01,20240603,2670,12.36,20250409,1.84,Y,061040,500,160 억,,739061,N,N,9993,N,01,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 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 55 2 1.82 99969595 32886 37.35 3015 3070 2980 3915 2115 3015 3039.88 2.33 0 -3529 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 985 -5.39 0.43 12 0.10 -570.00 7103.00 4110 20240603 -25.30 2670 20250409 14.98 3960 -22.47 20250102 2670 14.98 20250409 4110 -25.30 20240603 2670 14.98 20250409 1.83 Y 061040 500 160 억 747106 N N 1010 N 00 N
3 20250411 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 25 2 0.83 84692195 27892 31.68 3015 3070 2980 3915 2115 3015 3036.43 2.33 0 -2785 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 976 -5.33 0.43 12 0.09 -570.00 7103.00 4110 20240603 -26.03 2670 20250409 13.86 3960 -23.23 20250102 2670 13.86 20250409 4110 -26.03 20240603 2670 13.86 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
4 20250411 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 30 2 1.00 79394530 26145 29.69 3015 3070 2980 3915 2115 3015 3036.70 2.33 0 -3197 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 977 -5.34 0.43 12 0.08 -570.00 7103.00 4110 20240603 -25.91 2670 20250409 14.04 3960 -23.11 20250102 2670 14.04 20250409 4110 -25.91 20240603 2670 14.04 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
5 20250411 130543 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 35 2 1.16 72082460 23747 26.97 3015 3070 2980 3915 2115 3015 3035.43 2.33 0 -1664 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 979 -5.35 0.43 12 0.07 -570.00 7103.00 4110 20240603 -25.79 2670 20250409 14.23 3960 -22.98 20250102 2670 14.23 20250409 4110 -25.79 20240603 2670 14.23 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
6 20250411 120543 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 20 2 0.66 57177375 18838 21.39 3015 3070 2980 3915 2115 3015 3035.21 2.33 0 -1475 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 974 -5.32 0.43 12 0.06 -570.00 7103.00 4110 20240603 -26.16 2670 20250409 13.67 3960 -23.36 20250102 2670 13.67 20250409 4110 -26.16 20240603 2670 13.67 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
7 20250411 110542 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 20 2 0.66 54963895 18107 20.56 3015 3070 2980 3915 2115 3015 3035.51 2.33 0 -1481 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 974 -5.32 0.43 12 0.06 -570.00 7103.00 4110 20240603 -26.16 2670 20250409 13.67 3960 -23.36 20250102 2670 13.67 20250409 4110 -26.16 20240603 2670 13.67 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
8 20250411 100543 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 50 2 1.66 50630780 16687 18.95 3015 3070 2980 3915 2115 3015 3034.15 2.33 0 -498 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 984 -5.38 0.43 12 0.05 -570.00 7103.00 4110 20240603 -25.43 2670 20250409 14.79 3960 -22.60 20250102 2670 14.79 20250409 4110 -25.43 20240603 2670 14.79 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
9 20250411 090547 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 15 2 0.50 17893415 5967 6.78 3015 3030 2980 3915 2115 3015 2998.73 2.33 0 502 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 972 -5.32 0.43 12 0.02 -570.00 7103.00 4110 20240603 -26.28 2670 20250409 13.48 3960 -23.48 20250102 2670 13.48 20250409 4110 -26.28 20240603 2670 13.48 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
10 20250410 160540 54 100.00 KOSDAQ 전기·전자 N N N N N 3015 190 2 6.73 263727118 88025 34.18 2900 3045 2900 3670 1980 2825 2996.05 2.30 0 8990 3361 3092 2881 2612 2401 2987 2507 160 845 500 2030 5 1 32089259 967 -5.29 0.42 12 0.27 -570.00 7103.00 4110 20240603 -26.64 2670 20250409 12.92 3960 -23.86 20250102 2670 12.92 20250409 4110 -26.64 20240603 2670 12.92 20250409 1.84 Y 061040 500 160 억 739061 N N 1860 N 01 N
11 20250410 150542 54 100.00 KOSDAQ 전기·전자 N N N N N 3010 185 2 6.55 247677598 82694 32.11 2900 3045 2900 3670 1980 2825 2995.11 2.30 0 8637 3361 3092 2881 2612 2401 2987 2507 160 845 500 2030 5 1 32089259 966 -5.28 0.42 12 0.26 -570.00 7103.00 4110 20240603 -26.76 2670 20250409 12.73 3960 -23.99 20250102 2670 12.73 20250409 4110 -26.76 20240603 2670 12.73 20250409 1.84 Y 061040 500 160 억 739061 N N 9993 N 01 N
12 20250410 140541 54 100.00 KOSDAQ 전기·전자 N N N N N 3000 175 2 6.19 224248678 74888 29.08 2900 3045 2900 3670 1980 2825 2994.45 2.30 0 7956 3361 3092 2881 2612 2401 2987 2507 160 845 500 2030 5 1 32089259 963 -5.26 0.42 12 0.23 -570.00 7103.00 4110 20240603 -27.01 2670 20250409 12.36 3960 -24.24 20250102 2670 12.36 20250409 4110 -27.01 20240603 2670 12.36 20250409 1.84 Y 061040 500 160 억 739061 N N 9993 N 01 N