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
084730/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
20250411,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,140,2,1.47,93622135,9875,28.54,9500,9670,9320,12350,6650,9500,9480.72,3.04,0,-1101,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1071,11.20,0.56,12,0.09,861.00,17127.00,17060,20240403,-43.49,7610,20241210,26.68,11180,-13.77,20250319,8410,14.63,20250203,16240,-40.64,20240508,7610,26.68,20241210,1.72,Y,084730,500,55 억,,337640,N,N,225,N,00,N
20250411,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,50,2,0.53,85686910,9049,26.15,9500,9670,9320,12350,6650,9500,9469.21,3.04,0,-939,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1061,11.09,0.56,12,0.08,861.00,17127.00,17060,20240403,-44.02,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,50,2,0.53,58519710,6207,17.94,9500,9670,9320,12350,6650,9500,9428.02,3.04,0,-990,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1061,11.09,0.56,12,0.06,861.00,17127.00,17060,20240403,-44.02,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-70,5,-0.74,41703950,4442,12.84,9500,9540,9320,12350,6650,9500,9388.55,3.04,0,-1244,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1048,10.95,0.55,12,0.04,861.00,17127.00,17060,20240403,-44.72,7610,20241210,23.92,11180,-15.65,20250319,8410,12.13,20250203,16240,-41.93,20240508,7610,23.92,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-20,5,-0.21,35279030,3763,10.88,9500,9500,9320,12350,6650,9500,9375.24,3.04,0,-1250,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1053,11.01,0.55,12,0.03,861.00,17127.00,17060,20240403,-44.43,7610,20241210,24.57,11180,-15.21,20250319,8410,12.72,20250203,16240,-41.63,20240508,7610,24.57,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,110641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,-100,5,-1.05,30849460,3294,9.52,9500,9500,9320,12350,6650,9500,9365.35,3.04,0,-1251,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1044,10.92,0.55,12,0.03,861.00,17127.00,17060,20240403,-44.90,7610,20241210,23.52,11180,-15.92,20250319,8410,11.77,20250203,16240,-42.12,20240508,7610,23.52,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,-80,5,-0.84,14323220,1527,4.41,9500,9500,9330,12350,6650,9500,9379.97,3.04,0,-764,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1047,10.94,0.55,12,0.01,861.00,17127.00,17060,20240403,-44.78,7610,20241210,23.78,11180,-15.74,20250319,8410,12.01,20250203,16240,-42.00,20240508,7610,23.78,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250411,090645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-150,5,-1.58,1556150,166,0.48,9500,9500,9350,12350,6650,9500,9374.40,3.04,0,19,9733,9616,9533,9416,9333,9600,9400,56,2850,500,6650,10,1,11109424,1039,10.86,0.55,12,0.00,861.00,17127.00,17060,20240403,-45.19,7610,20241210,22.86,11180,-16.37,20250319,8410,11.18,20250203,16240,-42.43,20240508,7610,22.86,20241210,1.72,Y,084730,500,55 억,,337640,N,N,1238,N,00,N
20250410,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,410,2,4.51,329936105,34602,147.49,9500,9650,9450,11810,6370,9090,9535.17,2.78,0,14967,9816,9452,9026,8662,8236,9240,8450,56,2720,500,6360,10,1,11109424,1055,11.03,0.55,12,0.31,861.00,17127.00,17060,20240403,-44.31,7610,20241210,24.84,11180,-15.03,20250319,8410,12.96,20250203,16240,-41.50,20240508,7610,24.84,20241210,1.73,Y,084730,500,55 억,,308726,N,N,1238,N,00,N
20250410,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9490,400,2,4.40,312273775,32752,139.60,9500,9650,9450,11810,6370,9090,9534.49,2.78,0,13593,9816,9452,9026,8662,8236,9240,8450,56,2720,500,6360,10,1,11109424,1054,11.02,0.55,12,0.29,861.00,17127.00,17060,20240403,-44.37,7610,20241210,24.70,11180,-15.12,20250319,8410,12.84,20250203,16240,-41.56,20240508,7610,24.70,20241210,1.73,Y,084730,500,55 억,,308726,N,N,213,N,00,N
20250410,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,440,2,4.84,278151075,29174,124.35,9500,9650,9450,11810,6370,9090,9534.21,2.78,0,11433,9816,9452,9026,8662,8236,9240,8450,56,2720,500,6360,10,1,11109424,1059,11.07,0.56,12,0.26,861.00,17127.00,17060,20240403,-44.14,7610,20241210,25.23,11180,-14.76,20250319,8410,13.32,20250203,16240,-41.32,20240508,7610,25.23,20241210,1.73,Y,084730,500,55 억,,308726,N,N,213,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 140 2 1.47 93622135 9875 28.54 9500 9670 9320 12350 6650 9500 9480.72 3.04 0 -1101 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1071 11.20 0.56 12 0.09 861.00 17127.00 17060 20240403 -43.49 7610 20241210 26.68 11180 -13.77 20250319 8410 14.63 20250203 16240 -40.64 20240508 7610 26.68 20241210 1.72 Y 084730 500 55 억 337640 N N 225 N 00 N
3 20250411 150641 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 50 2 0.53 85686910 9049 26.15 9500 9670 9320 12350 6650 9500 9469.21 3.04 0 -939 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1061 11.09 0.56 12 0.08 861.00 17127.00 17060 20240403 -44.02 7610 20241210 25.49 11180 -14.58 20250319 8410 13.56 20250203 16240 -41.19 20240508 7610 25.49 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
4 20250411 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 50 2 0.53 58519710 6207 17.94 9500 9670 9320 12350 6650 9500 9428.02 3.04 0 -990 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1061 11.09 0.56 12 0.06 861.00 17127.00 17060 20240403 -44.02 7610 20241210 25.49 11180 -14.58 20250319 8410 13.56 20250203 16240 -41.19 20240508 7610 25.49 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
5 20250411 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 9430 -70 5 -0.74 41703950 4442 12.84 9500 9540 9320 12350 6650 9500 9388.55 3.04 0 -1244 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1048 10.95 0.55 12 0.04 861.00 17127.00 17060 20240403 -44.72 7610 20241210 23.92 11180 -15.65 20250319 8410 12.13 20250203 16240 -41.93 20240508 7610 23.92 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
6 20250411 120642 57 100.00 KOSDAQ 전기·전자 N N N N N 9480 -20 5 -0.21 35279030 3763 10.88 9500 9500 9320 12350 6650 9500 9375.24 3.04 0 -1250 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1053 11.01 0.55 12 0.03 861.00 17127.00 17060 20240403 -44.43 7610 20241210 24.57 11180 -15.21 20250319 8410 12.72 20250203 16240 -41.63 20240508 7610 24.57 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
7 20250411 110641 57 100.00 KOSDAQ 전기·전자 N N N N N 9400 -100 5 -1.05 30849460 3294 9.52 9500 9500 9320 12350 6650 9500 9365.35 3.04 0 -1251 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1044 10.92 0.55 12 0.03 861.00 17127.00 17060 20240403 -44.90 7610 20241210 23.52 11180 -15.92 20250319 8410 11.77 20250203 16240 -42.12 20240508 7610 23.52 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
8 20250411 100642 57 100.00 KOSDAQ 전기·전자 N N N N N 9420 -80 5 -0.84 14323220 1527 4.41 9500 9500 9330 12350 6650 9500 9379.97 3.04 0 -764 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1047 10.94 0.55 12 0.01 861.00 17127.00 17060 20240403 -44.78 7610 20241210 23.78 11180 -15.74 20250319 8410 12.01 20250203 16240 -42.00 20240508 7610 23.78 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
9 20250411 090645 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 -150 5 -1.58 1556150 166 0.48 9500 9500 9350 12350 6650 9500 9374.40 3.04 0 19 9733 9616 9533 9416 9333 9600 9400 56 2850 500 6650 10 1 11109424 1039 10.86 0.55 12 0.00 861.00 17127.00 17060 20240403 -45.19 7610 20241210 22.86 11180 -16.37 20250319 8410 11.18 20250203 16240 -42.43 20240508 7610 22.86 20241210 1.72 Y 084730 500 55 억 337640 N N 1238 N 00 N
10 20250410 160638 57 100.00 KOSDAQ 전기·전자 N N N N N 9500 410 2 4.51 329936105 34602 147.49 9500 9650 9450 11810 6370 9090 9535.17 2.78 0 14967 9816 9452 9026 8662 8236 9240 8450 56 2720 500 6360 10 1 11109424 1055 11.03 0.55 12 0.31 861.00 17127.00 17060 20240403 -44.31 7610 20241210 24.84 11180 -15.03 20250319 8410 12.96 20250203 16240 -41.50 20240508 7610 24.84 20241210 1.73 Y 084730 500 55 억 308726 N N 1238 N 00 N
11 20250410 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 9490 400 2 4.40 312273775 32752 139.60 9500 9650 9450 11810 6370 9090 9534.49 2.78 0 13593 9816 9452 9026 8662 8236 9240 8450 56 2720 500 6360 10 1 11109424 1054 11.02 0.55 12 0.29 861.00 17127.00 17060 20240403 -44.37 7610 20241210 24.70 11180 -15.12 20250319 8410 12.84 20250203 16240 -41.56 20240508 7610 24.70 20241210 1.73 Y 084730 500 55 억 308726 N N 213 N 00 N
12 20250410 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 9530 440 2 4.84 278151075 29174 124.35 9500 9650 9450 11810 6370 9090 9534.21 2.78 0 11433 9816 9452 9026 8662 8236 9240 8450 56 2720 500 6360 10 1 11109424 1059 11.07 0.56 12 0.26 861.00 17127.00 17060 20240403 -44.14 7610 20241210 25.23 11180 -14.76 20250319 8410 13.32 20250203 16240 -41.32 20240508 7610 25.23 20241210 1.73 Y 084730 500 55 억 308726 N N 213 N 00 N