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
072950/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
20250411,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,90,2,2.13,83144750,19395,125.46,4230,4390,4185,5500,2965,4235,4286.92,2.74,0,646,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,348,6.91,0.46,12,0.24,626.00,9338.00,6520,20240403,-33.67,3135,20241209,37.96,4755,-9.04,20250311,3420,26.46,20250103,6060,-28.63,20240513,3135,37.96,20241209,0.85,Y,072950,500,40 억,,220858,N,N,1670,N,00,N
20250411,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,90,2,2.13,79539930,18561,120.07,4230,4390,4185,5500,2965,4235,4285.33,2.74,0,547,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,348,6.91,0.46,12,0.23,626.00,9338.00,6520,20240403,-33.67,3135,20241209,37.96,4755,-9.04,20250311,3420,26.46,20250103,6060,-28.63,20240513,3135,37.96,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,80,2,1.89,69169655,16161,104.54,4230,4390,4185,5500,2965,4235,4280.04,2.74,0,515,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,347,6.89,0.46,12,0.20,626.00,9338.00,6520,20240403,-33.82,3135,20241209,37.64,4755,-9.25,20250311,3420,26.17,20250103,6060,-28.80,20240513,3135,37.64,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,70,2,1.65,53707910,12568,81.30,4230,4390,4185,5500,2965,4235,4273.39,2.74,0,201,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,347,6.88,0.46,12,0.16,626.00,9338.00,6520,20240403,-33.97,3135,20241209,37.32,4755,-9.46,20250311,3420,25.88,20250103,6060,-28.96,20240513,3135,37.32,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,65,2,1.53,51052445,11951,77.31,4230,4390,4185,5500,2965,4235,4271.81,2.74,0,164,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,346,6.87,0.46,12,0.15,626.00,9338.00,6520,20240403,-34.05,3135,20241209,37.16,4755,-9.57,20250311,3420,25.73,20250103,6060,-29.04,20240513,3135,37.16,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,65,2,1.53,43010930,10081,65.21,4230,4390,4185,5500,2965,4235,4266.53,2.74,0,-124,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,346,6.87,0.46,12,0.13,626.00,9338.00,6520,20240403,-34.05,3135,20241209,37.16,4755,-9.57,20250311,3420,25.73,20250103,6060,-29.04,20240513,3135,37.16,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,5,2,0.12,21399240,5070,32.80,4230,4240,4185,5500,2965,4235,4220.76,2.74,0,701,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,341,6.77,0.45,12,0.06,626.00,9338.00,6520,20240403,-34.97,3135,20241209,35.25,4755,-10.83,20250311,3420,23.98,20250103,6060,-30.03,20240513,3135,35.25,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250411,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-35,5,-0.83,3456665,822,5.32,4230,4230,4185,5500,2965,4235,4205.19,2.74,0,199,4301,4267,4201,4167,4101,4285,4185,40,1265,500,2870,5,1,8052610,338,6.71,0.45,12,0.01,626.00,9338.00,6520,20240403,-35.58,3135,20241209,33.97,4755,-11.67,20250311,3420,22.81,20250103,6060,-30.69,20240513,3135,33.97,20241209,0.85,Y,072950,500,40 억,,220858,N,N,0,N,00,N
20250410,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,190,2,4.70,64894080,15458,19.36,4140,4235,4135,5250,2835,4045,4198.09,2.51,0,4797,4581,4312,4121,3852,3661,4447,3987,40,1205,500,2750,5,1,8052610,341,6.77,0.45,12,0.19,626.00,9338.00,6520,20240403,-35.05,3135,20241209,35.09,4755,-10.94,20250311,3420,23.83,20250103,6060,-30.12,20240513,3135,35.09,20241209,1.05,Y,072950,500,40 억,,202465,N,N,0,N,00,N
20250410,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,190,2,4.70,59572075,14198,17.78,4140,4235,4135,5250,2835,4045,4195.81,2.51,0,4623,4581,4312,4121,3852,3661,4447,3987,40,1205,500,2750,5,1,8052610,341,6.77,0.45,12,0.18,626.00,9338.00,6520,20240403,-35.05,3135,20241209,35.09,4755,-10.94,20250311,3420,23.83,20250103,6060,-30.12,20240513,3135,35.09,20241209,1.05,Y,072950,500,40 억,,202465,N,N,0,N,00,N
20250410,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,180,2,4.45,48474770,11571,14.49,4140,4230,4135,5250,2835,4045,4189.33,2.51,0,3476,4581,4312,4121,3852,3661,4447,3987,40,1205,500,2750,5,1,8052610,340,6.75,0.45,12,0.14,626.00,9338.00,6520,20240403,-35.20,3135,20241209,34.77,4755,-11.15,20250311,3420,23.54,20250103,6060,-30.28,20240513,3135,34.77,20241209,1.05,Y,072950,500,40 억,,202465,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 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 90 2 2.13 83144750 19395 125.46 4230 4390 4185 5500 2965 4235 4286.92 2.74 0 646 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 348 6.91 0.46 12 0.24 626.00 9338.00 6520 20240403 -33.67 3135 20241209 37.96 4755 -9.04 20250311 3420 26.46 20250103 6060 -28.63 20240513 3135 37.96 20241209 0.85 Y 072950 500 40 억 220858 N N 1670 N 00 N
3 20250411 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 90 2 2.13 79539930 18561 120.07 4230 4390 4185 5500 2965 4235 4285.33 2.74 0 547 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 348 6.91 0.46 12 0.23 626.00 9338.00 6520 20240403 -33.67 3135 20241209 37.96 4755 -9.04 20250311 3420 26.46 20250103 6060 -28.63 20240513 3135 37.96 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
4 20250411 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 4315 80 2 1.89 69169655 16161 104.54 4230 4390 4185 5500 2965 4235 4280.04 2.74 0 515 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 347 6.89 0.46 12 0.20 626.00 9338.00 6520 20240403 -33.82 3135 20241209 37.64 4755 -9.25 20250311 3420 26.17 20250103 6060 -28.80 20240513 3135 37.64 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
5 20250411 130616 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 70 2 1.65 53707910 12568 81.30 4230 4390 4185 5500 2965 4235 4273.39 2.74 0 201 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 347 6.88 0.46 12 0.16 626.00 9338.00 6520 20240403 -33.97 3135 20241209 37.32 4755 -9.46 20250311 3420 25.88 20250103 6060 -28.96 20240513 3135 37.32 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
6 20250411 120617 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 65 2 1.53 51052445 11951 77.31 4230 4390 4185 5500 2965 4235 4271.81 2.74 0 164 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 346 6.87 0.46 12 0.15 626.00 9338.00 6520 20240403 -34.05 3135 20241209 37.16 4755 -9.57 20250311 3420 25.73 20250103 6060 -29.04 20240513 3135 37.16 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
7 20250411 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 65 2 1.53 43010930 10081 65.21 4230 4390 4185 5500 2965 4235 4266.53 2.74 0 -124 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 346 6.87 0.46 12 0.13 626.00 9338.00 6520 20240403 -34.05 3135 20241209 37.16 4755 -9.57 20250311 3420 25.73 20250103 6060 -29.04 20240513 3135 37.16 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
8 20250411 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 5 2 0.12 21399240 5070 32.80 4230 4240 4185 5500 2965 4235 4220.76 2.74 0 701 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 341 6.77 0.45 12 0.06 626.00 9338.00 6520 20240403 -34.97 3135 20241209 35.25 4755 -10.83 20250311 3420 23.98 20250103 6060 -30.03 20240513 3135 35.25 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
9 20250411 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 -35 5 -0.83 3456665 822 5.32 4230 4230 4185 5500 2965 4235 4205.19 2.74 0 199 4301 4267 4201 4167 4101 4285 4185 40 1265 500 2870 5 1 8052610 338 6.71 0.45 12 0.01 626.00 9338.00 6520 20240403 -35.58 3135 20241209 33.97 4755 -11.67 20250311 3420 22.81 20250103 6060 -30.69 20240513 3135 33.97 20241209 0.85 Y 072950 500 40 억 220858 N N 0 N 00 N
10 20250410 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 190 2 4.70 64894080 15458 19.36 4140 4235 4135 5250 2835 4045 4198.09 2.51 0 4797 4581 4312 4121 3852 3661 4447 3987 40 1205 500 2750 5 1 8052610 341 6.77 0.45 12 0.19 626.00 9338.00 6520 20240403 -35.05 3135 20241209 35.09 4755 -10.94 20250311 3420 23.83 20250103 6060 -30.12 20240513 3135 35.09 20241209 1.05 Y 072950 500 40 억 202465 N N 0 N 00 N
11 20250410 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 4235 190 2 4.70 59572075 14198 17.78 4140 4235 4135 5250 2835 4045 4195.81 2.51 0 4623 4581 4312 4121 3852 3661 4447 3987 40 1205 500 2750 5 1 8052610 341 6.77 0.45 12 0.18 626.00 9338.00 6520 20240403 -35.05 3135 20241209 35.09 4755 -10.94 20250311 3420 23.83 20250103 6060 -30.12 20240513 3135 35.09 20241209 1.05 Y 072950 500 40 억 202465 N N 0 N 00 N
12 20250410 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 180 2 4.45 48474770 11571 14.49 4140 4230 4135 5250 2835 4045 4189.33 2.51 0 3476 4581 4312 4121 3852 3661 4447 3987 40 1205 500 2750 5 1 8052610 340 6.75 0.45 12 0.14 626.00 9338.00 6520 20240403 -35.20 3135 20241209 34.77 4755 -11.15 20250311 3420 23.54 20250103 6060 -30.28 20240513 3135 34.77 20241209 1.05 Y 072950 500 40 억 202465 N N 0 N 00 N