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
079960/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
20250411,160624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19460,460,2,2.42,378152550,19599,85.26,18990,19500,18930,24700,13300,19000,19294.29,6.90,0,7147,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1530,2.20,0.38,12,0.25,8849.00,50969.00,22850,20240401,-14.84,15100,20240805,28.87,20850,-6.67,20250317,17650,10.25,20250113,22400,-13.12,20240612,15100,28.87,20240805,1.65,Y,079960,500,39 억,,541962,N,N,416,N,00,N
20250411,150629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19470,470,2,2.47,363963730,18870,82.09,18990,19500,18930,24700,13300,19000,19287.96,6.90,0,6874,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1530,2.20,0.38,12,0.24,8849.00,50969.00,22850,20240401,-14.79,15100,20240805,28.94,20850,-6.62,20250317,17650,10.31,20250113,22400,-13.08,20240612,15100,28.94,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,140628,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19490,490,2,2.58,310311370,16116,70.11,18990,19500,18930,24700,13300,19000,19254.86,6.90,0,6577,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1532,2.20,0.38,12,0.21,8849.00,50969.00,22850,20240401,-14.70,15100,20240805,29.07,20850,-6.52,20250317,17650,10.42,20250113,22400,-12.99,20240612,15100,29.07,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,130630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19380,380,2,2.00,244349330,12725,55.36,18990,19430,18930,24700,13300,19000,19202.30,6.90,0,5285,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1523,2.19,0.38,12,0.16,8849.00,50969.00,22850,20240401,-15.19,15100,20240805,28.34,20850,-7.05,20250317,17650,9.80,20250113,22400,-13.48,20240612,15100,28.34,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,120630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19310,310,2,1.63,204943250,10692,46.52,18990,19390,18930,24700,13300,19000,19167.91,6.90,0,4459,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1518,2.18,0.38,12,0.14,8849.00,50969.00,22850,20240401,-15.49,15100,20240805,27.88,20850,-7.39,20250317,17650,9.41,20250113,22400,-13.79,20240612,15100,27.88,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,110629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19370,370,2,1.95,193616700,10107,43.97,18990,19370,18930,24700,13300,19000,19156.69,6.90,0,4496,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1522,2.19,0.38,12,0.13,8849.00,50969.00,22850,20240401,-15.23,15100,20240805,28.28,20850,-7.10,20250317,17650,9.75,20250113,22400,-13.53,20240612,15100,28.28,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,100630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19230,230,2,1.21,154902770,8100,35.24,18990,19270,18930,24700,13300,19000,19123.80,6.90,0,3594,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1511,2.17,0.38,12,0.10,8849.00,50969.00,22850,20240401,-15.84,15100,20240805,27.35,20850,-7.77,20250317,17650,8.95,20250113,22400,-14.15,20240612,15100,27.35,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250411,090633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18990,-10,5,-0.05,7690950,405,1.76,18990,18990,18990,24700,13300,19000,18990.00,6.90,0,-16,19366,19182,18966,18782,18566,19275,18875,39,5700,500,13680,10,1,7860000,1493,2.15,0.37,12,0.01,8849.00,50969.00,22850,20240401,-16.89,15100,20240805,25.76,20850,-8.92,20250317,17650,7.59,20250113,22400,-15.22,20240612,15100,25.76,20240805,1.65,Y,079960,500,39 억,,541962,N,N,295,N,00,N
20250410,160626,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19000,600,2,3.26,436723020,22985,103.31,18800,19150,18750,23900,12880,18400,19000.35,6.83,0,5447,18786,18592,18336,18142,17886,18465,18015,39,5500,500,13240,10,1,7860000,1493,2.15,0.37,12,0.29,8849.00,50969.00,22850,20240401,-16.85,15100,20240805,25.83,20850,-8.87,20250317,17650,7.65,20250113,22400,-15.18,20240612,15100,25.83,20240805,1.65,Y,079960,500,39 억,,536530,N,N,295,N,00,N
20250410,150629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,640,2,3.48,429498260,22605,101.60,18800,19150,18750,23900,12880,18400,19000.14,6.83,0,5452,18786,18592,18336,18142,17886,18465,18015,39,5500,500,13240,10,1,7860000,1497,2.15,0.37,12,0.29,8849.00,50969.00,22850,20240401,-16.67,15100,20240805,26.09,20850,-8.68,20250317,17650,7.88,20250113,22400,-15.00,20240612,15100,26.09,20240805,1.65,Y,079960,500,39 억,,536530,N,N,88,N,00,N
20250410,140627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,710,2,3.86,393281950,20700,93.04,18800,19150,18750,23900,12880,18400,18999.13,6.83,0,4843,18786,18592,18336,18142,17886,18465,18015,39,5500,500,13240,10,1,7860000,1502,2.16,0.37,12,0.26,8849.00,50969.00,22850,20240401,-16.37,15100,20240805,26.56,20850,-8.35,20250317,17650,8.27,20250113,22400,-14.69,20240612,15100,26.56,20240805,1.65,Y,079960,500,39 억,,536530,N,N,88,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 160624 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19460 460 2 2.42 378152550 19599 85.26 18990 19500 18930 24700 13300 19000 19294.29 6.90 0 7147 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1530 2.20 0.38 12 0.25 8849.00 50969.00 22850 20240401 -14.84 15100 20240805 28.87 20850 -6.67 20250317 17650 10.25 20250113 22400 -13.12 20240612 15100 28.87 20240805 1.65 Y 079960 500 39 억 541962 N N 416 N 00 N
3 20250411 150629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19470 470 2 2.47 363963730 18870 82.09 18990 19500 18930 24700 13300 19000 19287.96 6.90 0 6874 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1530 2.20 0.38 12 0.24 8849.00 50969.00 22850 20240401 -14.79 15100 20240805 28.94 20850 -6.62 20250317 17650 10.31 20250113 22400 -13.08 20240612 15100 28.94 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
4 20250411 140628 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19490 490 2 2.58 310311370 16116 70.11 18990 19500 18930 24700 13300 19000 19254.86 6.90 0 6577 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1532 2.20 0.38 12 0.21 8849.00 50969.00 22850 20240401 -14.70 15100 20240805 29.07 20850 -6.52 20250317 17650 10.42 20250113 22400 -12.99 20240612 15100 29.07 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
5 20250411 130630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19380 380 2 2.00 244349330 12725 55.36 18990 19430 18930 24700 13300 19000 19202.30 6.90 0 5285 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1523 2.19 0.38 12 0.16 8849.00 50969.00 22850 20240401 -15.19 15100 20240805 28.34 20850 -7.05 20250317 17650 9.80 20250113 22400 -13.48 20240612 15100 28.34 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
6 20250411 120630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19310 310 2 1.63 204943250 10692 46.52 18990 19390 18930 24700 13300 19000 19167.91 6.90 0 4459 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1518 2.18 0.38 12 0.14 8849.00 50969.00 22850 20240401 -15.49 15100 20240805 27.88 20850 -7.39 20250317 17650 9.41 20250113 22400 -13.79 20240612 15100 27.88 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
7 20250411 110629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19370 370 2 1.95 193616700 10107 43.97 18990 19370 18930 24700 13300 19000 19156.69 6.90 0 4496 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1522 2.19 0.38 12 0.13 8849.00 50969.00 22850 20240401 -15.23 15100 20240805 28.28 20850 -7.10 20250317 17650 9.75 20250113 22400 -13.53 20240612 15100 28.28 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
8 20250411 100630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19230 230 2 1.21 154902770 8100 35.24 18990 19270 18930 24700 13300 19000 19123.80 6.90 0 3594 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1511 2.17 0.38 12 0.10 8849.00 50969.00 22850 20240401 -15.84 15100 20240805 27.35 20850 -7.77 20250317 17650 8.95 20250113 22400 -14.15 20240612 15100 27.35 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
9 20250411 090633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18990 -10 5 -0.05 7690950 405 1.76 18990 18990 18990 24700 13300 19000 18990.00 6.90 0 -16 19366 19182 18966 18782 18566 19275 18875 39 5700 500 13680 10 1 7860000 1493 2.15 0.37 12 0.01 8849.00 50969.00 22850 20240401 -16.89 15100 20240805 25.76 20850 -8.92 20250317 17650 7.59 20250113 22400 -15.22 20240612 15100 25.76 20240805 1.65 Y 079960 500 39 억 541962 N N 295 N 00 N
10 20250410 160626 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19000 600 2 3.26 436723020 22985 103.31 18800 19150 18750 23900 12880 18400 19000.35 6.83 0 5447 18786 18592 18336 18142 17886 18465 18015 39 5500 500 13240 10 1 7860000 1493 2.15 0.37 12 0.29 8849.00 50969.00 22850 20240401 -16.85 15100 20240805 25.83 20850 -8.87 20250317 17650 7.65 20250113 22400 -15.18 20240612 15100 25.83 20240805 1.65 Y 079960 500 39 억 536530 N N 295 N 00 N
11 20250410 150629 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19040 640 2 3.48 429498260 22605 101.60 18800 19150 18750 23900 12880 18400 19000.14 6.83 0 5452 18786 18592 18336 18142 17886 18465 18015 39 5500 500 13240 10 1 7860000 1497 2.15 0.37 12 0.29 8849.00 50969.00 22850 20240401 -16.67 15100 20240805 26.09 20850 -8.68 20250317 17650 7.88 20250113 22400 -15.00 20240612 15100 26.09 20240805 1.65 Y 079960 500 39 억 536530 N N 88 N 00 N
12 20250410 140627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19110 710 2 3.86 393281950 20700 93.04 18800 19150 18750 23900 12880 18400 18999.13 6.83 0 4843 18786 18592 18336 18142 17886 18465 18015 39 5500 500 13240 10 1 7860000 1502 2.16 0.37 12 0.26 8849.00 50969.00 22850 20240401 -16.37 15100 20240805 26.56 20850 -8.35 20250317 17650 8.27 20250113 22400 -14.69 20240612 15100 26.56 20240805 1.65 Y 079960 500 39 억 536530 N N 88 N 00 N