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
064520/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
20250411,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,18981830,8971,28.99,2115,2135,2085,2780,1500,2140,2115.91,0.28,0,164,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,477,-101.67,0.48,12,0.04,-21.00,4447.00,4390,20240529,-51.37,1602,20241206,33.27,2650,-19.43,20250225,1735,23.05,20250102,4390,-51.37,20240529,1602,33.27,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-10,5,-0.47,17135055,8106,26.19,2115,2135,2085,2780,1500,2140,2113.87,0.28,0,383,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,476,-101.43,0.48,12,0.04,-21.00,4447.00,4390,20240529,-51.48,1602,20241206,32.96,2650,-19.62,20250225,1735,22.77,20250102,4390,-51.48,20240529,1602,32.96,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,8125195,3873,12.51,2115,2135,2085,2780,1500,2140,2097.91,0.28,0,391,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,472,-100.48,0.47,12,0.02,-21.00,4447.00,4390,20240529,-51.94,1602,20241206,31.71,2650,-20.38,20250225,1735,21.61,20250102,4390,-51.94,20240529,1602,31.71,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,130548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-45,5,-2.10,2804325,1326,4.28,2115,2135,2095,2780,1500,2140,2114.88,0.28,0,205,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,468,-99.76,0.47,12,0.01,-21.00,4447.00,4390,20240529,-52.28,1602,20241206,30.77,2650,-20.94,20250225,1735,20.75,20250102,4390,-52.28,20240529,1602,30.77,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,2619515,1238,4.00,2115,2135,2105,2780,1500,2140,2115.92,0.28,0,195,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,472,-100.48,0.47,12,0.01,-21.00,4447.00,4390,20240529,-51.94,1602,20241206,31.71,2650,-20.38,20250225,1735,21.61,20250102,4390,-51.94,20240529,1602,31.71,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-25,5,-1.17,2509780,1186,3.83,2115,2135,2105,2780,1500,2140,2116.17,0.28,0,195,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,473,-100.71,0.48,12,0.01,-21.00,4447.00,4390,20240529,-51.82,1602,20241206,32.02,2650,-20.19,20250225,1735,21.90,20250102,4390,-51.82,20240529,1602,32.02,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,1166955,549,1.77,2115,2135,2115,2780,1500,2140,2125.60,0.28,0,195,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,477,-101.67,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.37,1602,20241206,33.27,2650,-19.43,20250225,1735,23.05,20250102,4390,-51.37,20240529,1602,33.27,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250411,090552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,968860,456,1.47,2115,2135,2115,2780,1500,2140,2124.69,0.28,0,192,2266,2202,2136,2072,2006,2170,2040,112,640,500,1450,5,1,22351062,477,-101.67,0.48,12,0.00,-21.00,4447.00,4390,20240529,-51.37,1602,20241206,33.27,2650,-19.43,20250225,1735,23.05,20250102,4390,-51.37,20240529,1602,33.27,20241206,0.20,Y,064520,500,111 억,,62056,N,N,0,N,00,N
20250410,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,15,2,0.71,64833964,30949,810.82,2175,2200,2070,2760,1490,2125,2094.86,0.28,0,318,2188,2156,2118,2086,2048,2137,2067,112,635,500,1440,5,1,22351062,478,-101.90,0.48,12,0.14,-21.00,4447.00,4390,20240529,-51.25,1602,20241206,33.58,2650,-19.25,20250225,1735,23.34,20250102,4390,-51.25,20240529,1602,33.58,20241206,0.20,Y,064520,500,111 억,,61738,N,N,0,N,00,N
20250410,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-25,5,-1.18,60799184,29058,761.28,2175,2200,2070,2760,1490,2125,2092.34,0.28,0,499,2188,2156,2118,2086,2048,2137,2067,112,635,500,1440,5,1,22351062,469,-100.00,0.47,12,0.13,-21.00,4447.00,4390,20240529,-52.16,1602,20241206,31.09,2650,-20.75,20250225,1735,21.04,20250102,4390,-52.16,20240529,1602,31.09,20241206,0.20,Y,064520,500,111 억,,61738,N,N,0,N,00,N
20250410,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-35,5,-1.65,52072794,24875,651.69,2175,2200,2070,2760,1490,2125,2093.38,0.28,0,414,2188,2156,2118,2086,2048,2137,2067,112,635,500,1440,5,1,22351062,467,-99.52,0.47,12,0.11,-21.00,4447.00,4390,20240529,-52.39,1602,20241206,30.46,2650,-21.13,20250225,1735,20.46,20250102,4390,-52.39,20240529,1602,30.46,20241206,0.20,Y,064520,500,111 억,,61738,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 160542 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -5 5 -0.23 18981830 8971 28.99 2115 2135 2085 2780 1500 2140 2115.91 0.28 0 164 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 477 -101.67 0.48 12 0.04 -21.00 4447.00 4390 20240529 -51.37 1602 20241206 33.27 2650 -19.43 20250225 1735 23.05 20250102 4390 -51.37 20240529 1602 33.27 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
3 20250411 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -10 5 -0.47 17135055 8106 26.19 2115 2135 2085 2780 1500 2140 2113.87 0.28 0 383 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 476 -101.43 0.48 12 0.04 -21.00 4447.00 4390 20240529 -51.48 1602 20241206 32.96 2650 -19.62 20250225 1735 22.77 20250102 4390 -51.48 20240529 1602 32.96 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
4 20250411 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -30 5 -1.40 8125195 3873 12.51 2115 2135 2085 2780 1500 2140 2097.91 0.28 0 391 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 472 -100.48 0.47 12 0.02 -21.00 4447.00 4390 20240529 -51.94 1602 20241206 31.71 2650 -20.38 20250225 1735 21.61 20250102 4390 -51.94 20240529 1602 31.71 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
5 20250411 130548 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 -45 5 -2.10 2804325 1326 4.28 2115 2135 2095 2780 1500 2140 2114.88 0.28 0 205 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 468 -99.76 0.47 12 0.01 -21.00 4447.00 4390 20240529 -52.28 1602 20241206 30.77 2650 -20.94 20250225 1735 20.75 20250102 4390 -52.28 20240529 1602 30.77 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
6 20250411 120548 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -30 5 -1.40 2619515 1238 4.00 2115 2135 2105 2780 1500 2140 2115.92 0.28 0 195 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 472 -100.48 0.47 12 0.01 -21.00 4447.00 4390 20240529 -51.94 1602 20241206 31.71 2650 -20.38 20250225 1735 21.61 20250102 4390 -51.94 20240529 1602 31.71 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
7 20250411 110547 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 -25 5 -1.17 2509780 1186 3.83 2115 2135 2105 2780 1500 2140 2116.17 0.28 0 195 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 473 -100.71 0.48 12 0.01 -21.00 4447.00 4390 20240529 -51.82 1602 20241206 32.02 2650 -20.19 20250225 1735 21.90 20250102 4390 -51.82 20240529 1602 32.02 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
8 20250411 100548 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -5 5 -0.23 1166955 549 1.77 2115 2135 2115 2780 1500 2140 2125.60 0.28 0 195 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 477 -101.67 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.37 1602 20241206 33.27 2650 -19.43 20250225 1735 23.05 20250102 4390 -51.37 20240529 1602 33.27 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
9 20250411 090552 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -5 5 -0.23 968860 456 1.47 2115 2135 2115 2780 1500 2140 2124.69 0.28 0 192 2266 2202 2136 2072 2006 2170 2040 112 640 500 1450 5 1 22351062 477 -101.67 0.48 12 0.00 -21.00 4447.00 4390 20240529 -51.37 1602 20241206 33.27 2650 -19.43 20250225 1735 23.05 20250102 4390 -51.37 20240529 1602 33.27 20241206 0.20 Y 064520 500 111 억 62056 N N 0 N 00 N
10 20250410 160545 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 15 2 0.71 64833964 30949 810.82 2175 2200 2070 2760 1490 2125 2094.86 0.28 0 318 2188 2156 2118 2086 2048 2137 2067 112 635 500 1440 5 1 22351062 478 -101.90 0.48 12 0.14 -21.00 4447.00 4390 20240529 -51.25 1602 20241206 33.58 2650 -19.25 20250225 1735 23.34 20250102 4390 -51.25 20240529 1602 33.58 20241206 0.20 Y 064520 500 111 억 61738 N N 0 N 00 N
11 20250410 150547 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 -25 5 -1.18 60799184 29058 761.28 2175 2200 2070 2760 1490 2125 2092.34 0.28 0 499 2188 2156 2118 2086 2048 2137 2067 112 635 500 1440 5 1 22351062 469 -100.00 0.47 12 0.13 -21.00 4447.00 4390 20240529 -52.16 1602 20241206 31.09 2650 -20.75 20250225 1735 21.04 20250102 4390 -52.16 20240529 1602 31.09 20241206 0.20 Y 064520 500 111 억 61738 N N 0 N 00 N
12 20250410 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 -35 5 -1.65 52072794 24875 651.69 2175 2200 2070 2760 1490 2125 2093.38 0.28 0 414 2188 2156 2118 2086 2048 2137 2067 112 635 500 1440 5 1 22351062 467 -99.52 0.47 12 0.11 -21.00 4447.00 4390 20240529 -52.39 1602 20241206 30.46 2650 -21.13 20250225 1735 20.46 20250102 4390 -52.39 20240529 1602 30.46 20241206 0.20 Y 064520 500 111 억 61738 N N 0 N 00 N