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
073110/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
20250411,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,80,2,1.32,119308480,19636,159.76,6050,6150,5940,7870,4250,6060,6075.87,1.28,0,691,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,546,-11.83,0.52,12,0.22,-519.00,11826.00,9200,20240529,-33.26,5650,20250404,8.67,7700,-20.26,20250203,5650,8.67,20250404,9200,-33.26,20240529,5650,8.67,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,70,2,1.16,116174840,19125,155.60,6050,6150,5940,7870,4250,6060,6074.50,1.28,0,673,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,545,-11.81,0.52,12,0.21,-519.00,11826.00,9200,20240529,-33.37,5650,20250404,8.50,7700,-20.39,20250203,5650,8.50,20250404,9200,-33.37,20240529,5650,8.50,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,90,2,1.49,112366360,18503,150.54,6050,6150,5940,7870,4250,6060,6072.87,1.28,0,369,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,547,-11.85,0.52,12,0.21,-519.00,11826.00,9200,20240529,-33.15,5650,20250404,8.85,7700,-20.13,20250203,5650,8.85,20250404,9200,-33.15,20240529,5650,8.85,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,30,2,0.50,78737400,13031,106.02,6050,6100,5940,7870,4250,6060,6042.31,1.28,0,86,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,542,-11.73,0.51,12,0.15,-519.00,11826.00,9200,20240529,-33.80,5650,20250404,7.79,7700,-20.91,20250203,5650,7.79,20250404,9200,-33.80,20240529,5650,7.79,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,40,2,0.66,76959520,12739,103.64,6050,6100,5940,7870,4250,6060,6041.25,1.28,0,-56,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,543,-11.75,0.52,12,0.14,-519.00,11826.00,9200,20240529,-33.70,5650,20250404,7.96,7700,-20.78,20250203,5650,7.96,20250404,9200,-33.70,20240529,5650,7.96,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-20,5,-0.33,71387510,11820,96.17,6050,6080,5940,7870,4250,6060,6039.55,1.28,0,-68,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,537,-11.64,0.51,12,0.13,-519.00,11826.00,9200,20240529,-34.35,5650,20250404,6.90,7700,-21.56,20250203,5650,6.90,20250404,9200,-34.35,20240529,5650,6.90,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,100617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,20,2,0.33,68954080,11417,92.89,6050,6080,5940,7870,4250,6060,6039.60,1.28,0,-257,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,541,-11.71,0.51,12,0.13,-519.00,11826.00,9200,20240529,-33.91,5650,20250404,7.61,7700,-21.04,20250203,5650,7.61,20250404,9200,-33.91,20240529,5650,7.61,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,090620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-120,5,-1.98,1894110,318,2.59,6050,6050,5940,7870,4250,6060,5956.32,1.28,0,150,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,528,-11.45,0.50,12,0.00,-519.00,11826.00,9200,20240529,-35.43,5650,20250404,5.13,7700,-22.86,20250203,5650,5.13,20250404,9200,-35.43,20240529,5650,5.13,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250410,160613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,150,2,2.54,73394330,12266,23.74,6000,6110,5820,7680,4140,5910,5983.56,1.26,0,2020,6283,6096,5923,5736,5563,6010,5650,45,1770,500,4250,10,1,8895755,539,-11.68,0.51,12,0.14,-519.00,11826.00,9200,20240529,-34.13,5650,20250404,7.26,7700,-21.30,20250203,5650,7.26,20250404,9200,-34.13,20240529,5650,7.26,20250404,0.43,Y,073110,500,45 억,,112087,N,N,0,N,00,N
20250410,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,140,2,2.37,70363030,11765,22.77,6000,6110,5820,7680,4140,5910,5980.71,1.26,0,2103,6283,6096,5923,5736,5563,6010,5650,45,1770,500,4250,10,1,8895755,538,-11.66,0.51,12,0.13,-519.00,11826.00,9200,20240529,-34.24,5650,20250404,7.08,7700,-21.43,20250203,5650,7.08,20250404,9200,-34.24,20240529,5650,7.08,20250404,0.43,Y,073110,500,45 억,,112087,N,N,0,N,00,N
20250410,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,80,2,1.35,57494690,9619,18.62,6000,6110,5820,7680,4140,5910,5977.20,1.26,0,1615,6283,6096,5923,5736,5563,6010,5650,45,1770,500,4250,10,1,8895755,533,-11.54,0.51,12,0.11,-519.00,11826.00,9200,20240529,-34.89,5650,20250404,6.02,7700,-22.21,20250203,5650,6.02,20250404,9200,-34.89,20240529,5650,6.02,20250404,0.43,Y,073110,500,45 억,,112087,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 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 80 2 1.32 119308480 19636 159.76 6050 6150 5940 7870 4250 6060 6075.87 1.28 0 691 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 546 -11.83 0.52 12 0.22 -519.00 11826.00 9200 20240529 -33.26 5650 20250404 8.67 7700 -20.26 20250203 5650 8.67 20250404 9200 -33.26 20240529 5650 8.67 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
3 20250411 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 70 2 1.16 116174840 19125 155.60 6050 6150 5940 7870 4250 6060 6074.50 1.28 0 673 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 545 -11.81 0.52 12 0.21 -519.00 11826.00 9200 20240529 -33.37 5650 20250404 8.50 7700 -20.39 20250203 5650 8.50 20250404 9200 -33.37 20240529 5650 8.50 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
4 20250411 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 90 2 1.49 112366360 18503 150.54 6050 6150 5940 7870 4250 6060 6072.87 1.28 0 369 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 547 -11.85 0.52 12 0.21 -519.00 11826.00 9200 20240529 -33.15 5650 20250404 8.85 7700 -20.13 20250203 5650 8.85 20250404 9200 -33.15 20240529 5650 8.85 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
5 20250411 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 30 2 0.50 78737400 13031 106.02 6050 6100 5940 7870 4250 6060 6042.31 1.28 0 86 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 542 -11.73 0.51 12 0.15 -519.00 11826.00 9200 20240529 -33.80 5650 20250404 7.79 7700 -20.91 20250203 5650 7.79 20250404 9200 -33.80 20240529 5650 7.79 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
6 20250411 120617 57 100.00 KOSDAQ 전기·전자 N N N N N 6100 40 2 0.66 76959520 12739 103.64 6050 6100 5940 7870 4250 6060 6041.25 1.28 0 -56 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 543 -11.75 0.52 12 0.14 -519.00 11826.00 9200 20240529 -33.70 5650 20250404 7.96 7700 -20.78 20250203 5650 7.96 20250404 9200 -33.70 20240529 5650 7.96 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
7 20250411 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 -20 5 -0.33 71387510 11820 96.17 6050 6080 5940 7870 4250 6060 6039.55 1.28 0 -68 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 537 -11.64 0.51 12 0.13 -519.00 11826.00 9200 20240529 -34.35 5650 20250404 6.90 7700 -21.56 20250203 5650 6.90 20250404 9200 -34.35 20240529 5650 6.90 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
8 20250411 100617 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 20 2 0.33 68954080 11417 92.89 6050 6080 5940 7870 4250 6060 6039.60 1.28 0 -257 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 541 -11.71 0.51 12 0.13 -519.00 11826.00 9200 20240529 -33.91 5650 20250404 7.61 7700 -21.04 20250203 5650 7.61 20250404 9200 -33.91 20240529 5650 7.61 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
9 20250411 090620 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 -120 5 -1.98 1894110 318 2.59 6050 6050 5940 7870 4250 6060 5956.32 1.28 0 150 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 528 -11.45 0.50 12 0.00 -519.00 11826.00 9200 20240529 -35.43 5650 20250404 5.13 7700 -22.86 20250203 5650 5.13 20250404 9200 -35.43 20240529 5650 5.13 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
10 20250410 160613 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 150 2 2.54 73394330 12266 23.74 6000 6110 5820 7680 4140 5910 5983.56 1.26 0 2020 6283 6096 5923 5736 5563 6010 5650 45 1770 500 4250 10 1 8895755 539 -11.68 0.51 12 0.14 -519.00 11826.00 9200 20240529 -34.13 5650 20250404 7.26 7700 -21.30 20250203 5650 7.26 20250404 9200 -34.13 20240529 5650 7.26 20250404 0.43 Y 073110 500 45 억 112087 N N 0 N 00 N
11 20250410 150616 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 140 2 2.37 70363030 11765 22.77 6000 6110 5820 7680 4140 5910 5980.71 1.26 0 2103 6283 6096 5923 5736 5563 6010 5650 45 1770 500 4250 10 1 8895755 538 -11.66 0.51 12 0.13 -519.00 11826.00 9200 20240529 -34.24 5650 20250404 7.08 7700 -21.43 20250203 5650 7.08 20250404 9200 -34.24 20240529 5650 7.08 20250404 0.43 Y 073110 500 45 억 112087 N N 0 N 00 N
12 20250410 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 5990 80 2 1.35 57494690 9619 18.62 6000 6110 5820 7680 4140 5910 5977.20 1.26 0 1615 6283 6096 5923 5736 5563 6010 5650 45 1770 500 4250 10 1 8895755 533 -11.54 0.51 12 0.11 -519.00 11826.00 9200 20240529 -34.89 5650 20250404 6.02 7700 -22.21 20250203 5650 6.02 20250404 9200 -34.89 20240529 5650 6.02 20250404 0.43 Y 073110 500 45 억 112087 N N 0 N 00 N