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
101330/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
20250411,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-75,5,-2.42,119554640,39301,50.05,3050,3100,3010,4035,2175,3105,3042.03,3.05,0,3976,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,701,2.51,0.20,12,0.17,1206.00,14820.00,4045,20240521,-25.09,2415,20241209,25.47,3350,-9.55,20250312,2605,16.31,20250203,4045,-25.09,20240521,2415,25.47,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2394,N,00,N
20250411,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-70,5,-2.25,114010450,37475,47.72,3050,3100,3010,4035,2175,3105,3042.31,3.05,0,4132,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,703,2.52,0.20,12,0.16,1206.00,14820.00,4045,20240521,-24.97,2415,20241209,25.67,3350,-9.40,20250312,2605,16.51,20250203,4045,-24.97,20240521,2415,25.67,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-40,5,-1.29,110094505,36190,46.09,3050,3100,3010,4035,2175,3105,3042.13,3.05,0,4445,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,709,2.54,0.21,12,0.16,1206.00,14820.00,4045,20240521,-24.23,2415,20241209,26.92,3350,-8.51,20250312,2605,17.66,20250203,4045,-24.23,20240521,2415,26.92,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-55,5,-1.77,88885110,29259,37.26,3050,3095,3010,4035,2175,3105,3037.87,3.05,0,4802,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,706,2.53,0.21,12,0.13,1206.00,14820.00,4045,20240521,-24.60,2415,20241209,26.29,3350,-8.96,20250312,2605,17.08,20250203,4045,-24.60,20240521,2415,26.29,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-65,5,-2.09,76568595,25204,32.10,3050,3095,3010,4035,2175,3105,3037.95,3.05,0,4858,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,704,2.52,0.21,12,0.11,1206.00,14820.00,4045,20240521,-24.85,2415,20241209,25.88,3350,-9.25,20250312,2605,16.70,20250203,4045,-24.85,20240521,2415,25.88,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-80,5,-2.58,65261345,21477,27.35,3050,3095,3010,4035,2175,3105,3038.66,3.05,0,2481,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,700,2.51,0.20,12,0.09,1206.00,14820.00,4045,20240521,-25.22,2415,20241209,25.26,3350,-9.70,20250312,2605,16.12,20250203,4045,-25.22,20240521,2415,25.26,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-75,5,-2.42,55600060,18277,23.27,3050,3095,3010,4035,2175,3105,3042.08,3.05,0,3927,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,701,2.51,0.20,12,0.08,1206.00,14820.00,4045,20240521,-25.09,2415,20241209,25.47,3350,-9.55,20250312,2605,16.31,20250203,4045,-25.09,20240521,2415,25.47,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250411,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-55,5,-1.77,29588485,9700,12.35,3050,3070,3030,4035,2175,3105,3050.36,3.05,0,8541,3248,3176,3058,2986,2868,3212,3022,120,930,500,2230,5,1,23147029,706,2.53,0.21,12,0.04,1206.00,14820.00,4045,20240521,-24.60,2415,20241209,26.29,3350,-8.96,20250312,2605,17.08,20250203,4045,-24.60,20240521,2415,26.29,20241209,1.75,Y,101330,500,119 억,,706984,N,N,2762,N,00,N
20250410,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,225,2,7.81,237279933,78511,41.23,2955,3130,2940,3740,2020,2880,3022.23,2.99,0,16015,3046,2962,2906,2822,2766,2935,2795,120,860,500,2070,5,1,23147029,719,2.57,0.21,12,0.34,1206.00,14820.00,4045,20240521,-23.24,2415,20241209,28.57,3350,-7.31,20250312,2605,19.19,20250203,4045,-23.24,20240521,2415,28.57,20241209,1.72,Y,101330,500,119 억,,691680,N,N,2762,N,00,N
20250410,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,230,2,7.99,235200153,77840,40.88,2955,3130,2940,3740,2020,2880,3021.58,2.99,0,15758,3046,2962,2906,2822,2766,2935,2795,120,860,500,2070,5,1,23147029,720,2.58,0.21,12,0.34,1206.00,14820.00,4045,20240521,-23.11,2415,20241209,28.78,3350,-7.16,20250312,2605,19.39,20250203,4045,-23.11,20240521,2415,28.78,20241209,1.72,Y,101330,500,119 억,,691680,N,N,2589,N,00,N
20250410,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,240,2,8.33,214747228,71231,37.41,2955,3130,2940,3740,2020,2880,3014.80,2.99,0,12457,3046,2962,2906,2822,2766,2935,2795,120,860,500,2070,5,1,23147029,722,2.59,0.21,12,0.31,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.72,Y,101330,500,119 억,,691680,N,N,2589,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 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -75 5 -2.42 119554640 39301 50.05 3050 3100 3010 4035 2175 3105 3042.03 3.05 0 3976 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 701 2.51 0.20 12 0.17 1206.00 14820.00 4045 20240521 -25.09 2415 20241209 25.47 3350 -9.55 20250312 2605 16.31 20250203 4045 -25.09 20240521 2415 25.47 20241209 1.75 Y 101330 500 119 억 706984 N N 2394 N 00 N
3 20250411 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -70 5 -2.25 114010450 37475 47.72 3050 3100 3010 4035 2175 3105 3042.31 3.05 0 4132 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 703 2.52 0.20 12 0.16 1206.00 14820.00 4045 20240521 -24.97 2415 20241209 25.67 3350 -9.40 20250312 2605 16.51 20250203 4045 -24.97 20240521 2415 25.67 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
4 20250411 140725 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -40 5 -1.29 110094505 36190 46.09 3050 3100 3010 4035 2175 3105 3042.13 3.05 0 4445 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 709 2.54 0.21 12 0.16 1206.00 14820.00 4045 20240521 -24.23 2415 20241209 26.92 3350 -8.51 20250312 2605 17.66 20250203 4045 -24.23 20240521 2415 26.92 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
5 20250411 130726 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -55 5 -1.77 88885110 29259 37.26 3050 3095 3010 4035 2175 3105 3037.87 3.05 0 4802 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 706 2.53 0.21 12 0.13 1206.00 14820.00 4045 20240521 -24.60 2415 20241209 26.29 3350 -8.96 20250312 2605 17.08 20250203 4045 -24.60 20240521 2415 26.29 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
6 20250411 120727 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -65 5 -2.09 76568595 25204 32.10 3050 3095 3010 4035 2175 3105 3037.95 3.05 0 4858 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 704 2.52 0.21 12 0.11 1206.00 14820.00 4045 20240521 -24.85 2415 20241209 25.88 3350 -9.25 20250312 2605 16.70 20250203 4045 -24.85 20240521 2415 25.88 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
7 20250411 110726 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -80 5 -2.58 65261345 21477 27.35 3050 3095 3010 4035 2175 3105 3038.66 3.05 0 2481 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 700 2.51 0.20 12 0.09 1206.00 14820.00 4045 20240521 -25.22 2415 20241209 25.26 3350 -9.70 20250312 2605 16.12 20250203 4045 -25.22 20240521 2415 25.26 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
8 20250411 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -75 5 -2.42 55600060 18277 23.27 3050 3095 3010 4035 2175 3105 3042.08 3.05 0 3927 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 701 2.51 0.20 12 0.08 1206.00 14820.00 4045 20240521 -25.09 2415 20241209 25.47 3350 -9.55 20250312 2605 16.31 20250203 4045 -25.09 20240521 2415 25.47 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
9 20250411 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -55 5 -1.77 29588485 9700 12.35 3050 3070 3030 4035 2175 3105 3050.36 3.05 0 8541 3248 3176 3058 2986 2868 3212 3022 120 930 500 2230 5 1 23147029 706 2.53 0.21 12 0.04 1206.00 14820.00 4045 20240521 -24.60 2415 20241209 26.29 3350 -8.96 20250312 2605 17.08 20250203 4045 -24.60 20240521 2415 26.29 20241209 1.75 Y 101330 500 119 억 706984 N N 2762 N 00 N
10 20250410 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 225 2 7.81 237279933 78511 41.23 2955 3130 2940 3740 2020 2880 3022.23 2.99 0 16015 3046 2962 2906 2822 2766 2935 2795 120 860 500 2070 5 1 23147029 719 2.57 0.21 12 0.34 1206.00 14820.00 4045 20240521 -23.24 2415 20241209 28.57 3350 -7.31 20250312 2605 19.19 20250203 4045 -23.24 20240521 2415 28.57 20241209 1.72 Y 101330 500 119 억 691680 N N 2762 N 00 N
11 20250410 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 230 2 7.99 235200153 77840 40.88 2955 3130 2940 3740 2020 2880 3021.58 2.99 0 15758 3046 2962 2906 2822 2766 2935 2795 120 860 500 2070 5 1 23147029 720 2.58 0.21 12 0.34 1206.00 14820.00 4045 20240521 -23.11 2415 20241209 28.78 3350 -7.16 20250312 2605 19.39 20250203 4045 -23.11 20240521 2415 28.78 20241209 1.72 Y 101330 500 119 억 691680 N N 2589 N 00 N
12 20250410 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 240 2 8.33 214747228 71231 37.41 2955 3130 2940 3740 2020 2880 3014.80 2.99 0 12457 3046 2962 2906 2822 2766 2935 2795 120 860 500 2070 5 1 23147029 722 2.59 0.21 12 0.31 1206.00 14820.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 1.72 Y 101330 500 119 억 691680 N N 2589 N 00 N