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
199820/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
20250411,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8280,260,2,3.24,2254599020,278375,24.56,7850,8280,7840,10420,5620,8020,8099.08,1.82,0,71322,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1840,17.84,1.21,12,1.25,464.00,6862.00,15450,20240528,-46.41,4917,20240403,68.40,15120,-45.24,20250117,7090,16.78,20250409,27750,-70.16,20240508,5700,45.26,20240805,5.25,Y,199820,500,111 억,,404044,N,N,11676,N,00,N
20250411,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8280,260,2,3.24,2188746255,270416,23.85,7850,8280,7840,10420,5620,8020,8094.00,1.82,0,69615,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1840,17.84,1.21,12,1.22,464.00,6862.00,15450,20240528,-46.41,4917,20240403,68.40,15120,-45.24,20250117,7090,16.78,20250409,27750,-70.16,20240508,5700,45.26,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,140901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8200,180,2,2.24,1919193125,237678,20.97,7850,8240,7840,10420,5620,8020,8074.76,1.82,0,60511,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1822,17.67,1.19,12,1.07,464.00,6862.00,15450,20240528,-46.93,4917,20240403,66.77,15120,-45.77,20250117,7090,15.66,20250409,27750,-70.45,20240508,5700,43.86,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,130903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8210,190,2,2.37,1773539265,219921,19.40,7850,8240,7840,10420,5620,8020,8064.44,1.82,0,54752,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1824,17.69,1.20,12,0.99,464.00,6862.00,15450,20240528,-46.86,4917,20240403,66.97,15120,-45.70,20250117,7090,15.80,20250409,27750,-70.41,20240508,5700,44.04,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,120903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8190,170,2,2.12,1475162435,183575,16.19,7850,8220,7840,10420,5620,8020,8035.75,1.82,0,32341,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1820,17.65,1.19,12,0.83,464.00,6862.00,15450,20240528,-46.99,4917,20240403,66.56,15120,-45.83,20250117,7090,15.51,20250409,27750,-70.49,20240508,5700,43.68,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,110903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8140,120,2,1.50,1074117040,134546,11.87,7850,8150,7840,10420,5620,8020,7983.27,1.82,0,13097,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1809,17.54,1.19,12,0.61,464.00,6862.00,15450,20240528,-47.31,4917,20240403,65.55,15120,-46.16,20250117,7090,14.81,20250409,27750,-70.67,20240508,5700,42.81,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,100905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7990,-30,5,-0.37,680119160,85685,7.56,7850,8040,7840,10420,5620,8020,7937.44,1.82,0,14437,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1775,17.22,1.16,12,0.39,464.00,6862.00,15450,20240528,-48.28,4917,20240403,62.50,15120,-47.16,20250117,7090,12.69,20250409,27750,-71.21,20240508,5700,40.18,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250411,090907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7930,-90,5,-1.12,327794070,41344,3.65,7850,8040,7840,10420,5620,8020,7928.46,1.82,0,13371,9060,8540,8080,7560,7100,8800,7820,111,2400,500,4970,10,1,22220000,1762,17.09,1.16,12,0.19,464.00,6862.00,15450,20240528,-48.67,4917,20240403,61.28,15120,-47.55,20250117,7090,11.85,20250409,27750,-71.42,20240508,5700,39.12,20240805,5.25,Y,199820,500,111 억,,404044,N,N,42543,N,00,N
20250410,160857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8020,770,2,10.62,9253996370,1133587,859.21,7800,8600,7620,9420,5080,7250,8163.48,2.40,0,-158807,7743,7496,7293,7046,6843,7395,6945,111,2170,500,4490,10,1,22220000,1782,17.28,1.17,12,5.10,464.00,6862.00,15450,20240528,-48.09,4917,20240329,63.11,15120,-46.96,20250117,7090,13.12,20250409,27750,-71.10,20240508,5700,40.70,20240805,5.45,Y,199820,500,111 억,,533843,N,N,42543,N,00,N
20250410,150902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8060,810,2,11.17,9049851645,1108137,839.92,7800,8600,7620,9420,5080,7250,8166.73,2.40,0,-162713,7743,7496,7293,7046,6843,7395,6945,111,2170,500,4490,10,1,22220000,1791,17.37,1.17,12,4.99,464.00,6862.00,15450,20240528,-47.83,4917,20240329,63.92,15120,-46.69,20250117,7090,13.68,20250409,27750,-70.95,20240508,5700,41.40,20240805,5.45,Y,199820,500,111 억,,533843,N,N,15365,N,00,N
20250410,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8050,800,2,11.03,8562206055,1047733,794.14,7800,8600,7620,9420,5080,7250,8172.13,2.40,0,-161291,7743,7496,7293,7046,6843,7395,6945,111,2170,500,4490,10,1,22220000,1789,17.35,1.17,12,4.72,464.00,6862.00,15450,20240528,-47.90,4917,20240329,63.72,15120,-46.76,20250117,7090,13.54,20250409,27750,-70.99,20240508,5700,41.23,20240805,5.45,Y,199820,500,111 억,,533843,N,N,15365,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 160854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8280 260 2 3.24 2254599020 278375 24.56 7850 8280 7840 10420 5620 8020 8099.08 1.82 0 71322 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1840 17.84 1.21 12 1.25 464.00 6862.00 15450 20240528 -46.41 4917 20240403 68.40 15120 -45.24 20250117 7090 16.78 20250409 27750 -70.16 20240508 5700 45.26 20240805 5.25 Y 199820 500 111 억 404044 N N 11676 N 00 N
3 20250411 150902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8280 260 2 3.24 2188746255 270416 23.85 7850 8280 7840 10420 5620 8020 8094.00 1.82 0 69615 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1840 17.84 1.21 12 1.22 464.00 6862.00 15450 20240528 -46.41 4917 20240403 68.40 15120 -45.24 20250117 7090 16.78 20250409 27750 -70.16 20240508 5700 45.26 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
4 20250411 140901 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8200 180 2 2.24 1919193125 237678 20.97 7850 8240 7840 10420 5620 8020 8074.76 1.82 0 60511 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1822 17.67 1.19 12 1.07 464.00 6862.00 15450 20240528 -46.93 4917 20240403 66.77 15120 -45.77 20250117 7090 15.66 20250409 27750 -70.45 20240508 5700 43.86 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
5 20250411 130903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8210 190 2 2.37 1773539265 219921 19.40 7850 8240 7840 10420 5620 8020 8064.44 1.82 0 54752 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1824 17.69 1.20 12 0.99 464.00 6862.00 15450 20240528 -46.86 4917 20240403 66.97 15120 -45.70 20250117 7090 15.80 20250409 27750 -70.41 20240508 5700 44.04 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
6 20250411 120903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8190 170 2 2.12 1475162435 183575 16.19 7850 8220 7840 10420 5620 8020 8035.75 1.82 0 32341 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1820 17.65 1.19 12 0.83 464.00 6862.00 15450 20240528 -46.99 4917 20240403 66.56 15120 -45.83 20250117 7090 15.51 20250409 27750 -70.49 20240508 5700 43.68 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
7 20250411 110903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8140 120 2 1.50 1074117040 134546 11.87 7850 8150 7840 10420 5620 8020 7983.27 1.82 0 13097 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1809 17.54 1.19 12 0.61 464.00 6862.00 15450 20240528 -47.31 4917 20240403 65.55 15120 -46.16 20250117 7090 14.81 20250409 27750 -70.67 20240508 5700 42.81 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
8 20250411 100905 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7990 -30 5 -0.37 680119160 85685 7.56 7850 8040 7840 10420 5620 8020 7937.44 1.82 0 14437 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1775 17.22 1.16 12 0.39 464.00 6862.00 15450 20240528 -48.28 4917 20240403 62.50 15120 -47.16 20250117 7090 12.69 20250409 27750 -71.21 20240508 5700 40.18 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
9 20250411 090907 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7930 -90 5 -1.12 327794070 41344 3.65 7850 8040 7840 10420 5620 8020 7928.46 1.82 0 13371 9060 8540 8080 7560 7100 8800 7820 111 2400 500 4970 10 1 22220000 1762 17.09 1.16 12 0.19 464.00 6862.00 15450 20240528 -48.67 4917 20240403 61.28 15120 -47.55 20250117 7090 11.85 20250409 27750 -71.42 20240508 5700 39.12 20240805 5.25 Y 199820 500 111 억 404044 N N 42543 N 00 N
10 20250410 160857 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8020 770 2 10.62 9253996370 1133587 859.21 7800 8600 7620 9420 5080 7250 8163.48 2.40 0 -158807 7743 7496 7293 7046 6843 7395 6945 111 2170 500 4490 10 1 22220000 1782 17.28 1.17 12 5.10 464.00 6862.00 15450 20240528 -48.09 4917 20240329 63.11 15120 -46.96 20250117 7090 13.12 20250409 27750 -71.10 20240508 5700 40.70 20240805 5.45 Y 199820 500 111 억 533843 N N 42543 N 00 N
11 20250410 150902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8060 810 2 11.17 9049851645 1108137 839.92 7800 8600 7620 9420 5080 7250 8166.73 2.40 0 -162713 7743 7496 7293 7046 6843 7395 6945 111 2170 500 4490 10 1 22220000 1791 17.37 1.17 12 4.99 464.00 6862.00 15450 20240528 -47.83 4917 20240329 63.92 15120 -46.69 20250117 7090 13.68 20250409 27750 -70.95 20240508 5700 41.40 20240805 5.45 Y 199820 500 111 억 533843 N N 15365 N 00 N
12 20250410 140858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8050 800 2 11.03 8562206055 1047733 794.14 7800 8600 7620 9420 5080 7250 8172.13 2.40 0 -161291 7743 7496 7293 7046 6843 7395 6945 111 2170 500 4490 10 1 22220000 1789 17.35 1.17 12 4.72 464.00 6862.00 15450 20240528 -47.90 4917 20240329 63.72 15120 -46.76 20250117 7090 13.54 20250409 27750 -70.99 20240508 5700 41.23 20240805 5.45 Y 199820 500 111 억 533843 N N 15365 N 00 N