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
077360/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
20250411,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3920,80,2,2.08,423801434,110383,109.81,3795,3925,3750,4990,2690,3840,3839.37,1.68,0,35378,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1781,8.73,0.57,12,0.24,449.00,6897.00,8600,20240527,-54.42,3160,20241209,24.05,4780,-17.99,20250319,3470,12.97,20250204,8600,-54.42,20240527,3160,24.05,20241209,2.16,Y,077360,200,90 억,,763338,N,N,1437,N,00,N
20250411,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3915,75,2,1.95,410597739,107013,106.45,3795,3925,3750,4990,2690,3840,3836.90,1.68,0,35331,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1779,8.72,0.57,12,0.24,449.00,6897.00,8600,20240527,-54.48,3160,20241209,23.89,4780,-18.10,20250319,3470,12.82,20250204,8600,-54.48,20240527,3160,23.89,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,140620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3905,65,2,1.69,345325369,90264,89.79,3795,3925,3750,4990,2690,3840,3825.73,1.68,0,23951,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1774,8.70,0.57,12,0.20,449.00,6897.00,8600,20240527,-54.59,3160,20241209,23.58,4780,-18.31,20250319,3470,12.54,20250204,8600,-54.59,20240527,3160,23.58,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,130622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3880,40,2,1.04,282190454,74121,73.73,3795,3910,3750,4990,2690,3840,3807.16,1.68,0,15936,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1763,8.64,0.56,12,0.16,449.00,6897.00,8600,20240527,-54.88,3160,20241209,22.78,4780,-18.83,20250319,3470,11.82,20250204,8600,-54.88,20240527,3160,22.78,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,120622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3880,40,2,1.04,236330399,62330,62.00,3795,3880,3750,4990,2690,3840,3791.60,1.68,0,13904,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1763,8.64,0.56,12,0.14,449.00,6897.00,8600,20240527,-54.88,3160,20241209,22.78,4780,-18.83,20250319,3470,11.82,20250204,8600,-54.88,20240527,3160,22.78,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,110621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3820,-20,5,-0.52,200973085,53153,52.87,3795,3835,3750,4990,2690,3840,3781.03,1.68,0,11578,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1736,8.51,0.55,12,0.12,449.00,6897.00,8600,20240527,-55.58,3160,20241209,20.89,4780,-20.08,20250319,3470,10.09,20250204,8600,-55.58,20240527,3160,20.89,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,100622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3760,-80,5,-2.08,160081205,42369,42.15,3795,3815,3750,4990,2690,3840,3778.26,1.68,0,14333,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1708,8.37,0.55,12,0.09,449.00,6897.00,8600,20240527,-56.28,3160,20241209,18.99,4780,-21.34,20250319,3470,8.36,20250204,8600,-56.28,20240527,3160,18.99,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250411,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3810,-30,5,-0.78,93669400,24748,24.62,3795,3815,3750,4990,2690,3840,3784.93,1.68,0,20017,3920,3880,3805,3765,3690,3900,3785,91,1150,200,2680,5,1,45437002,1731,8.49,0.55,12,0.05,449.00,6897.00,8600,20240527,-55.70,3160,20241209,20.57,4780,-20.29,20250319,3470,9.80,20250204,8600,-55.70,20240527,3160,20.57,20241209,2.16,Y,077360,200,90 억,,763338,N,N,3587,N,00,N
20250410,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3840,260,2,7.26,379866550,100369,75.46,3775,3845,3730,4650,2510,3580,3784.69,1.64,0,19634,3766,3672,3586,3492,3406,3630,3450,91,1070,200,2500,5,1,45437002,1745,8.55,0.56,12,0.22,449.00,6897.00,8600,20240527,-55.35,3160,20241209,21.52,4780,-19.67,20250319,3470,10.66,20250204,8600,-55.35,20240527,3160,21.52,20241209,2.20,Y,077360,200,90 억,,745717,N,N,3587,N,00,N
20250410,150621,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3845,265,2,7.40,372833895,98537,74.08,3775,3845,3730,4650,2510,3580,3783.69,1.64,0,20200,3766,3672,3586,3492,3406,3630,3450,91,1070,200,2500,5,1,45437002,1747,8.56,0.56,12,0.22,449.00,6897.00,8600,20240527,-55.29,3160,20241209,21.68,4780,-19.56,20250319,3470,10.81,20250204,8600,-55.29,20240527,3160,21.68,20241209,2.20,Y,077360,200,90 억,,745717,N,N,17807,N,00,N
20250410,140619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3830,250,2,6.98,345386815,91387,68.71,3775,3840,3730,4650,2510,3580,3779.39,1.64,0,19541,3766,3672,3586,3492,3406,3630,3450,91,1070,200,2500,5,1,45437002,1740,8.53,0.56,12,0.20,449.00,6897.00,8600,20240527,-55.47,3160,20241209,21.20,4780,-19.87,20250319,3470,10.37,20250204,8600,-55.47,20240527,3160,21.20,20241209,2.20,Y,077360,200,90 억,,745717,N,N,17807,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 160616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3920 80 2 2.08 423801434 110383 109.81 3795 3925 3750 4990 2690 3840 3839.37 1.68 0 35378 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1781 8.73 0.57 12 0.24 449.00 6897.00 8600 20240527 -54.42 3160 20241209 24.05 4780 -17.99 20250319 3470 12.97 20250204 8600 -54.42 20240527 3160 24.05 20241209 2.16 Y 077360 200 90 억 763338 N N 1437 N 00 N
3 20250411 150621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3915 75 2 1.95 410597739 107013 106.45 3795 3925 3750 4990 2690 3840 3836.90 1.68 0 35331 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1779 8.72 0.57 12 0.24 449.00 6897.00 8600 20240527 -54.48 3160 20241209 23.89 4780 -18.10 20250319 3470 12.82 20250204 8600 -54.48 20240527 3160 23.89 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
4 20250411 140620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3905 65 2 1.69 345325369 90264 89.79 3795 3925 3750 4990 2690 3840 3825.73 1.68 0 23951 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1774 8.70 0.57 12 0.20 449.00 6897.00 8600 20240527 -54.59 3160 20241209 23.58 4780 -18.31 20250319 3470 12.54 20250204 8600 -54.59 20240527 3160 23.58 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
5 20250411 130622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3880 40 2 1.04 282190454 74121 73.73 3795 3910 3750 4990 2690 3840 3807.16 1.68 0 15936 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1763 8.64 0.56 12 0.16 449.00 6897.00 8600 20240527 -54.88 3160 20241209 22.78 4780 -18.83 20250319 3470 11.82 20250204 8600 -54.88 20240527 3160 22.78 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
6 20250411 120622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3880 40 2 1.04 236330399 62330 62.00 3795 3880 3750 4990 2690 3840 3791.60 1.68 0 13904 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1763 8.64 0.56 12 0.14 449.00 6897.00 8600 20240527 -54.88 3160 20241209 22.78 4780 -18.83 20250319 3470 11.82 20250204 8600 -54.88 20240527 3160 22.78 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
7 20250411 110621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3820 -20 5 -0.52 200973085 53153 52.87 3795 3835 3750 4990 2690 3840 3781.03 1.68 0 11578 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1736 8.51 0.55 12 0.12 449.00 6897.00 8600 20240527 -55.58 3160 20241209 20.89 4780 -20.08 20250319 3470 10.09 20250204 8600 -55.58 20240527 3160 20.89 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
8 20250411 100622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3760 -80 5 -2.08 160081205 42369 42.15 3795 3815 3750 4990 2690 3840 3778.26 1.68 0 14333 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1708 8.37 0.55 12 0.09 449.00 6897.00 8600 20240527 -56.28 3160 20241209 18.99 4780 -21.34 20250319 3470 8.36 20250204 8600 -56.28 20240527 3160 18.99 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
9 20250411 090625 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3810 -30 5 -0.78 93669400 24748 24.62 3795 3815 3750 4990 2690 3840 3784.93 1.68 0 20017 3920 3880 3805 3765 3690 3900 3785 91 1150 200 2680 5 1 45437002 1731 8.49 0.55 12 0.05 449.00 6897.00 8600 20240527 -55.70 3160 20241209 20.57 4780 -20.29 20250319 3470 9.80 20250204 8600 -55.70 20240527 3160 20.57 20241209 2.16 Y 077360 200 90 억 763338 N N 3587 N 00 N
10 20250410 160618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3840 260 2 7.26 379866550 100369 75.46 3775 3845 3730 4650 2510 3580 3784.69 1.64 0 19634 3766 3672 3586 3492 3406 3630 3450 91 1070 200 2500 5 1 45437002 1745 8.55 0.56 12 0.22 449.00 6897.00 8600 20240527 -55.35 3160 20241209 21.52 4780 -19.67 20250319 3470 10.66 20250204 8600 -55.35 20240527 3160 21.52 20241209 2.20 Y 077360 200 90 억 745717 N N 3587 N 00 N
11 20250410 150621 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3845 265 2 7.40 372833895 98537 74.08 3775 3845 3730 4650 2510 3580 3783.69 1.64 0 20200 3766 3672 3586 3492 3406 3630 3450 91 1070 200 2500 5 1 45437002 1747 8.56 0.56 12 0.22 449.00 6897.00 8600 20240527 -55.29 3160 20241209 21.68 4780 -19.56 20250319 3470 10.81 20250204 8600 -55.29 20240527 3160 21.68 20241209 2.20 Y 077360 200 90 억 745717 N N 17807 N 00 N
12 20250410 140619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3830 250 2 6.98 345386815 91387 68.71 3775 3840 3730 4650 2510 3580 3779.39 1.64 0 19541 3766 3672 3586 3492 3406 3630 3450 91 1070 200 2500 5 1 45437002 1740 8.53 0.56 12 0.20 449.00 6897.00 8600 20240527 -55.47 3160 20241209 21.20 4780 -19.87 20250319 3470 10.37 20250204 8600 -55.47 20240527 3160 21.20 20241209 2.20 Y 077360 200 90 억 745717 N N 17807 N 00 N