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
101400/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,388,-12,5,-3.00,53491046,137139,74.59,396,400,387,520,280,400,390.05,0.86,0,-4127,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,251,-13.38,0.63,12,0.21,-29.00,613.00,637,20240426,-39.09,360,20241125,7.78,496,-21.77,20250307,360,7.78,20250217,637,-39.09,20240426,360,7.78,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,388,-12,5,-3.00,48173278,123436,67.14,396,400,387,520,280,400,390.27,0.86,0,-597,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,251,-13.38,0.63,12,0.19,-29.00,613.00,637,20240426,-39.09,360,20241125,7.78,496,-21.77,20250307,360,7.78,20250217,637,-39.09,20240426,360,7.78,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,-7,5,-1.75,24567825,62528,34.01,396,400,390,520,280,400,392.91,0.86,0,-652,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,254,-13.55,0.64,12,0.10,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,130727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-6,5,-1.50,12101963,30650,16.67,396,400,391,520,280,400,394.84,0.86,0,-2913,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,255,-13.59,0.64,12,0.05,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,-5,5,-1.25,10252879,25933,14.10,396,400,391,520,280,400,395.36,0.86,0,-2945,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,256,-13.62,0.64,12,0.04,-29.00,613.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,110727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,0,3,0.00,9213535,23305,12.68,396,400,391,520,280,400,395.35,0.86,0,-3275,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,259,-13.79,0.65,12,0.04,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,399,-1,5,-0.25,5198850,13220,7.19,396,399,391,520,280,400,393.26,0.86,0,-1568,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,258,-13.76,0.65,12,0.02,-29.00,613.00,637,20240426,-37.36,360,20241125,10.83,496,-19.56,20250307,360,10.83,20250217,637,-37.36,20240426,360,10.83,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250411,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,-5,5,-1.25,365650,925,0.50,396,396,395,520,280,400,395.30,0.86,0,-650,412,405,400,393,388,409,397,324,120,500,280,1,1,64712413,256,-13.62,0.64,12,0.00,-29.00,613.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,Y,101400,500,323 억,,554442,N,N,0,N,00,N
20250410,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,6,2,1.52,73203651,183859,140.80,397,407,395,512,276,394,398.15,0.85,0,3624,408,400,392,384,376,405,389,324,118,500,270,1,1,64712413,259,-13.79,0.65,12,0.28,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,550818,N,N,0,N,00,N
20250410,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,6,2,1.52,67324161,169150,129.54,397,407,395,512,276,394,398.01,0.85,0,3702,408,400,392,384,376,405,389,324,118,500,270,1,1,64712413,259,-13.79,0.65,12,0.26,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,550818,N,N,0,N,00,N
20250410,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,397,3,2,0.76,44531034,111884,85.68,397,407,396,512,276,394,398.01,0.85,0,3332,408,400,392,384,376,405,389,324,118,500,270,1,1,64712413,257,-13.69,0.65,12,0.17,-29.00,613.00,637,20240426,-37.68,360,20241125,10.28,496,-19.96,20250307,360,10.28,20250217,637,-37.68,20240426,360,10.28,20241125,0.00,Y,101400,500,323 억,,550818,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 160720 57 100.00 KOSDAQ 전기·전자 N N N N N 388 -12 5 -3.00 53491046 137139 74.59 396 400 387 520 280 400 390.05 0.86 0 -4127 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 251 -13.38 0.63 12 0.21 -29.00 613.00 637 20240426 -39.09 360 20241125 7.78 496 -21.77 20250307 360 7.78 20250217 637 -39.09 20240426 360 7.78 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
3 20250411 150727 57 100.00 KOSDAQ 전기·전자 N N N N N 388 -12 5 -3.00 48173278 123436 67.14 396 400 387 520 280 400 390.27 0.86 0 -597 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 251 -13.38 0.63 12 0.19 -29.00 613.00 637 20240426 -39.09 360 20241125 7.78 496 -21.77 20250307 360 7.78 20250217 637 -39.09 20240426 360 7.78 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
4 20250411 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 393 -7 5 -1.75 24567825 62528 34.01 396 400 390 520 280 400 392.91 0.86 0 -652 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 254 -13.55 0.64 12 0.10 -29.00 613.00 637 20240426 -38.30 360 20241125 9.17 496 -20.77 20250307 360 9.17 20250217 637 -38.30 20240426 360 9.17 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
5 20250411 130727 57 100.00 KOSDAQ 전기·전자 N N N N N 394 -6 5 -1.50 12101963 30650 16.67 396 400 391 520 280 400 394.84 0.86 0 -2913 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 255 -13.59 0.64 12 0.05 -29.00 613.00 637 20240426 -38.15 360 20241125 9.44 496 -20.56 20250307 360 9.44 20250217 637 -38.15 20240426 360 9.44 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
6 20250411 120728 57 100.00 KOSDAQ 전기·전자 N N N N N 395 -5 5 -1.25 10252879 25933 14.10 396 400 391 520 280 400 395.36 0.86 0 -2945 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 256 -13.62 0.64 12 0.04 -29.00 613.00 637 20240426 -37.99 360 20241125 9.72 496 -20.36 20250307 360 9.72 20250217 637 -37.99 20240426 360 9.72 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
7 20250411 110727 57 100.00 KOSDAQ 전기·전자 N N N N N 400 0 3 0.00 9213535 23305 12.68 396 400 391 520 280 400 395.35 0.86 0 -3275 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 259 -13.79 0.65 12 0.04 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
8 20250411 100728 57 100.00 KOSDAQ 전기·전자 N N N N N 399 -1 5 -0.25 5198850 13220 7.19 396 399 391 520 280 400 393.26 0.86 0 -1568 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 258 -13.76 0.65 12 0.02 -29.00 613.00 637 20240426 -37.36 360 20241125 10.83 496 -19.56 20250307 360 10.83 20250217 637 -37.36 20240426 360 10.83 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
9 20250411 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 395 -5 5 -1.25 365650 925 0.50 396 396 395 520 280 400 395.30 0.86 0 -650 412 405 400 393 388 409 397 324 120 500 280 1 1 64712413 256 -13.62 0.64 12 0.00 -29.00 613.00 637 20240426 -37.99 360 20241125 9.72 496 -20.36 20250307 360 9.72 20250217 637 -37.99 20240426 360 9.72 20241125 0.00 Y 101400 500 323 억 554442 N N 0 N 00 N
10 20250410 160723 57 100.00 KOSDAQ 전기·전자 N N N N N 400 6 2 1.52 73203651 183859 140.80 397 407 395 512 276 394 398.15 0.85 0 3624 408 400 392 384 376 405 389 324 118 500 270 1 1 64712413 259 -13.79 0.65 12 0.28 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 550818 N N 0 N 00 N
11 20250410 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 400 6 2 1.52 67324161 169150 129.54 397 407 395 512 276 394 398.01 0.85 0 3702 408 400 392 384 376 405 389 324 118 500 270 1 1 64712413 259 -13.79 0.65 12 0.26 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 550818 N N 0 N 00 N
12 20250410 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 397 3 2 0.76 44531034 111884 85.68 397 407 396 512 276 394 398.01 0.85 0 3332 408 400 392 384 376 405 389 324 118 500 270 1 1 64712413 257 -13.69 0.65 12 0.17 -29.00 613.00 637 20240426 -37.68 360 20241125 10.28 496 -19.96 20250307 360 10.28 20250217 637 -37.68 20240426 360 10.28 20241125 0.00 Y 101400 500 323 억 550818 N N 0 N 00 N