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
138080/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
20250411,160808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,50,2,0.60,80723520,9649,36.34,8200,8450,8200,10860,5860,8360,8365.99,1.47,0,4562,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,893,-2.70,1.08,12,0.09,-3118.00,7758.00,14520,20250204,-42.08,7800,20250407,7.82,14520,-42.08,20250204,7800,7.82,20250407,14520,-42.08,20250204,7800,7.82,20250407,0.90,Y,138080,500,53 억,,156680,N,N,322,N,00,N
20250411,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,10,2,0.12,70395180,8418,31.70,8200,8450,8200,10860,5860,8360,8362.46,1.47,0,4611,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,889,-2.68,1.08,12,0.08,-3118.00,7758.00,14520,20250204,-42.36,7800,20250407,7.31,14520,-42.36,20250204,7800,7.31,20250407,14520,-42.36,20250204,7800,7.31,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,40,2,0.48,65116560,7788,29.33,8200,8450,8200,10860,5860,8360,8361.14,1.47,0,4281,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,892,-2.69,1.08,12,0.07,-3118.00,7758.00,14520,20250204,-42.15,7800,20250407,7.69,14520,-42.15,20250204,7800,7.69,20250407,14520,-42.15,20250204,7800,7.69,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,130816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,40,2,0.48,54248040,6494,24.46,8200,8450,8200,10860,5860,8360,8353.56,1.47,0,3178,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,892,-2.69,1.08,12,0.06,-3118.00,7758.00,14520,20250204,-42.15,7800,20250407,7.69,14520,-42.15,20250204,7800,7.69,20250407,14520,-42.15,20250204,7800,7.69,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,120817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,30,2,0.36,49070480,5877,22.13,8200,8450,8200,10860,5860,8360,8349.58,1.47,0,2783,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,891,-2.69,1.08,12,0.06,-3118.00,7758.00,14520,20250204,-42.22,7800,20250407,7.56,14520,-42.22,20250204,7800,7.56,20250407,14520,-42.22,20250204,7800,7.56,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,30,2,0.36,19212160,2311,8.70,8200,8450,8200,10860,5860,8360,8313.35,1.47,0,174,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,891,-2.69,1.08,12,0.02,-3118.00,7758.00,14520,20250204,-42.22,7800,20250407,7.56,14520,-42.22,20250204,7800,7.56,20250407,14520,-42.22,20250204,7800,7.56,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,100818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,-100,5,-1.20,14458550,1742,6.56,8200,8450,8200,10860,5860,8360,8299.97,1.47,0,244,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,878,-2.65,1.06,12,0.02,-3118.00,7758.00,14520,20250204,-43.11,7800,20250407,5.90,14520,-43.11,20250204,7800,5.90,20250407,14520,-43.11,20250204,7800,5.90,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250411,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,-20,5,-0.24,2967080,360,1.36,8200,8340,8200,10860,5860,8360,8241.89,1.47,0,14,8653,8506,8253,8106,7853,8580,8180,53,2500,500,6010,10,1,10624095,886,-2.67,1.08,12,0.00,-3118.00,7758.00,14520,20250204,-42.56,7800,20250407,6.92,14520,-42.56,20250204,7800,6.92,20250407,14520,-42.56,20250204,7800,6.92,20250407,0.90,Y,138080,500,53 억,,156680,N,N,1064,N,00,N
20250410,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,470,2,5.96,217582255,26499,153.86,8020,8400,8000,10250,5530,7890,8210.75,1.44,0,3803,8256,8072,7956,7772,7656,8015,7715,53,2360,500,5680,10,1,10624095,888,-2.68,1.08,12,0.25,-3118.00,7758.00,14520,20250204,-42.42,7800,20250407,7.18,14520,-42.42,20250204,7800,7.18,20250407,14520,-42.42,20250204,7800,7.18,20250407,0.98,Y,138080,500,53 억,,152918,N,N,1064,N,00,N
20250410,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,360,2,4.56,209158905,25490,148.00,8020,8400,8000,10250,5530,7890,8205.53,1.44,0,3526,8256,8072,7956,7772,7656,8015,7715,53,2360,500,5680,10,1,10624095,876,-2.65,1.06,12,0.24,-3118.00,7758.00,14520,20250204,-43.18,7800,20250407,5.77,14520,-43.18,20250204,7800,5.77,20250407,14520,-43.18,20250204,7800,5.77,20250407,0.98,Y,138080,500,53 억,,152918,N,N,1621,N,00,N
20250410,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,480,2,6.08,198785875,24242,140.75,8020,8400,8000,10250,5530,7890,8200.06,1.44,0,3111,8256,8072,7956,7772,7656,8015,7715,53,2360,500,5680,10,1,10624095,889,-2.68,1.08,12,0.23,-3118.00,7758.00,14520,20250204,-42.36,7800,20250407,7.31,14520,-42.36,20250204,7800,7.31,20250407,14520,-42.36,20250204,7800,7.31,20250407,0.98,Y,138080,500,53 억,,152918,N,N,1621,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 160808 57 100.00 KOSDAQ 전기·전자 N N N N N 8410 50 2 0.60 80723520 9649 36.34 8200 8450 8200 10860 5860 8360 8365.99 1.47 0 4562 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 893 -2.70 1.08 12 0.09 -3118.00 7758.00 14520 20250204 -42.08 7800 20250407 7.82 14520 -42.08 20250204 7800 7.82 20250407 14520 -42.08 20250204 7800 7.82 20250407 0.90 Y 138080 500 53 억 156680 N N 322 N 00 N
3 20250411 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 10 2 0.12 70395180 8418 31.70 8200 8450 8200 10860 5860 8360 8362.46 1.47 0 4611 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 889 -2.68 1.08 12 0.08 -3118.00 7758.00 14520 20250204 -42.36 7800 20250407 7.31 14520 -42.36 20250204 7800 7.31 20250407 14520 -42.36 20250204 7800 7.31 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
4 20250411 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 40 2 0.48 65116560 7788 29.33 8200 8450 8200 10860 5860 8360 8361.14 1.47 0 4281 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 892 -2.69 1.08 12 0.07 -3118.00 7758.00 14520 20250204 -42.15 7800 20250407 7.69 14520 -42.15 20250204 7800 7.69 20250407 14520 -42.15 20250204 7800 7.69 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
5 20250411 130816 57 100.00 KOSDAQ 전기·전자 N N N N N 8400 40 2 0.48 54248040 6494 24.46 8200 8450 8200 10860 5860 8360 8353.56 1.47 0 3178 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 892 -2.69 1.08 12 0.06 -3118.00 7758.00 14520 20250204 -42.15 7800 20250407 7.69 14520 -42.15 20250204 7800 7.69 20250407 14520 -42.15 20250204 7800 7.69 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
6 20250411 120817 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 30 2 0.36 49070480 5877 22.13 8200 8450 8200 10860 5860 8360 8349.58 1.47 0 2783 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 891 -2.69 1.08 12 0.06 -3118.00 7758.00 14520 20250204 -42.22 7800 20250407 7.56 14520 -42.22 20250204 7800 7.56 20250407 14520 -42.22 20250204 7800 7.56 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
7 20250411 110816 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 30 2 0.36 19212160 2311 8.70 8200 8450 8200 10860 5860 8360 8313.35 1.47 0 174 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 891 -2.69 1.08 12 0.02 -3118.00 7758.00 14520 20250204 -42.22 7800 20250407 7.56 14520 -42.22 20250204 7800 7.56 20250407 14520 -42.22 20250204 7800 7.56 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
8 20250411 100818 57 100.00 KOSDAQ 전기·전자 N N N N N 8260 -100 5 -1.20 14458550 1742 6.56 8200 8450 8200 10860 5860 8360 8299.97 1.47 0 244 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 878 -2.65 1.06 12 0.02 -3118.00 7758.00 14520 20250204 -43.11 7800 20250407 5.90 14520 -43.11 20250204 7800 5.90 20250407 14520 -43.11 20250204 7800 5.90 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
9 20250411 090820 57 100.00 KOSDAQ 전기·전자 N N N N N 8340 -20 5 -0.24 2967080 360 1.36 8200 8340 8200 10860 5860 8360 8241.89 1.47 0 14 8653 8506 8253 8106 7853 8580 8180 53 2500 500 6010 10 1 10624095 886 -2.67 1.08 12 0.00 -3118.00 7758.00 14520 20250204 -42.56 7800 20250407 6.92 14520 -42.56 20250204 7800 6.92 20250407 14520 -42.56 20250204 7800 6.92 20250407 0.90 Y 138080 500 53 억 156680 N N 1064 N 00 N
10 20250410 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 8360 470 2 5.96 217582255 26499 153.86 8020 8400 8000 10250 5530 7890 8210.75 1.44 0 3803 8256 8072 7956 7772 7656 8015 7715 53 2360 500 5680 10 1 10624095 888 -2.68 1.08 12 0.25 -3118.00 7758.00 14520 20250204 -42.42 7800 20250407 7.18 14520 -42.42 20250204 7800 7.18 20250407 14520 -42.42 20250204 7800 7.18 20250407 0.98 Y 138080 500 53 억 152918 N N 1064 N 00 N
11 20250410 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 360 2 4.56 209158905 25490 148.00 8020 8400 8000 10250 5530 7890 8205.53 1.44 0 3526 8256 8072 7956 7772 7656 8015 7715 53 2360 500 5680 10 1 10624095 876 -2.65 1.06 12 0.24 -3118.00 7758.00 14520 20250204 -43.18 7800 20250407 5.77 14520 -43.18 20250204 7800 5.77 20250407 14520 -43.18 20250204 7800 5.77 20250407 0.98 Y 138080 500 53 억 152918 N N 1621 N 00 N
12 20250410 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 8370 480 2 6.08 198785875 24242 140.75 8020 8400 8000 10250 5530 7890 8200.06 1.44 0 3111 8256 8072 7956 7772 7656 8015 7715 53 2360 500 5680 10 1 10624095 889 -2.68 1.08 12 0.23 -3118.00 7758.00 14520 20250204 -42.36 7800 20250407 7.31 14520 -42.36 20250204 7800 7.31 20250407 14520 -42.36 20250204 7800 7.31 20250407 0.98 Y 138080 500 53 억 152918 N N 1621 N 00 N