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
215100/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
20250411,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,105,2,3.06,352182091,101371,91.59,3340,3560,3340,4465,2405,3435,3474.19,1.80,0,11410,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,720,-708.00,2.30,12,0.50,-5.00,1539.00,6940,20240522,-48.99,3110,20241025,13.83,5070,-30.18,20250210,3170,11.67,20250409,6940,-48.99,20240522,3110,13.83,20241025,1.55,Y,215100,100,20 억,,367265,N,N,4578,N,00,N
20250411,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,95,2,2.77,335452516,96654,87.33,3340,3560,3340,4465,2405,3435,3470.65,1.80,0,12158,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,718,-706.00,2.29,12,0.47,-5.00,1539.00,6940,20240522,-49.14,3110,20241025,13.50,5070,-30.37,20250210,3170,11.36,20250409,6940,-49.14,20240522,3110,13.50,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,85,2,2.47,277475521,80266,72.52,3340,3525,3340,4465,2405,3435,3456.95,1.80,0,9441,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,716,-704.00,2.29,12,0.39,-5.00,1539.00,6940,20240522,-49.28,3110,20241025,13.18,5070,-30.57,20250210,3170,11.04,20250409,6940,-49.28,20240522,3110,13.18,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,130921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,70,2,2.04,250465436,72561,65.56,3340,3510,3340,4465,2405,3435,3451.79,1.80,0,8873,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,713,-701.00,2.28,12,0.36,-5.00,1539.00,6940,20240522,-49.50,3110,20241025,12.70,5070,-30.87,20250210,3170,10.57,20250409,6940,-49.50,20240522,3110,12.70,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,120922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,55,2,1.60,213258319,61899,55.93,3340,3490,3340,4465,2405,3435,3445.26,1.80,0,3022,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,710,-698.00,2.27,12,0.30,-5.00,1539.00,6940,20240522,-49.71,3110,20241025,12.22,5070,-31.16,20250210,3170,10.09,20250409,6940,-49.71,20240522,3110,12.22,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,45,2,1.31,159219649,46362,41.89,3340,3487,3340,4465,2405,3435,3434.27,1.80,0,-1605,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,708,-696.00,2.26,12,0.23,-5.00,1539.00,6940,20240522,-49.86,3110,20241025,11.90,5070,-31.36,20250210,3170,9.78,20250409,6940,-49.86,20240522,3110,11.90,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,100924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,10,2,0.29,97856340,28576,25.82,3340,3450,3340,4465,2405,3435,3424.42,1.80,0,-970,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,701,-689.00,2.24,12,0.14,-5.00,1539.00,6940,20240522,-50.36,3110,20241025,10.77,5070,-32.05,20250210,3170,8.68,20250409,6940,-50.36,20240522,3110,10.77,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250411,090926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,5,2,0.15,19575875,5726,5.17,3340,3445,3340,4465,2405,3435,3418.77,1.80,0,4822,3521,3477,3396,3352,3271,3500,3375,20,1030,100,2190,5,1,20348454,700,-688.00,2.24,12,0.03,-5.00,1539.00,6940,20240522,-50.43,3110,20241025,10.61,5070,-32.15,20250210,3170,8.52,20250409,6940,-50.43,20240522,3110,10.61,20241025,1.55,Y,215100,100,20 억,,367265,N,N,3015,N,00,N
20250410,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,240,2,7.51,374045462,110560,109.23,3410,3440,3315,4150,2240,3195,3382.63,1.43,0,38964,3425,3310,3240,3125,3055,3275,3090,20,955,100,2040,5,1,20348454,699,-687.00,2.23,12,0.54,-5.00,1539.00,6940,20240522,-50.50,3110,20241025,10.45,5070,-32.25,20250210,3170,8.36,20250409,6940,-50.50,20240522,3110,10.45,20241025,1.62,Y,215100,100,20 억,,291140,N,N,3015,N,00,N
20250410,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,235,2,7.36,360292587,106555,105.28,3410,3440,3315,4150,2240,3195,3381.28,1.43,0,38809,3425,3310,3240,3125,3055,3275,3090,20,955,100,2040,5,1,20348454,698,-686.00,2.23,12,0.52,-5.00,1539.00,6940,20240522,-50.58,3110,20241025,10.29,5070,-32.35,20250210,3170,8.20,20250409,6940,-50.58,20240522,3110,10.29,20241025,1.62,Y,215100,100,20 억,,291140,N,N,11341,N,00,N
20250410,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,230,2,7.20,319513787,94660,93.53,3410,3440,3315,4150,2240,3195,3375.38,1.43,0,28656,3425,3310,3240,3125,3055,3275,3090,20,955,100,2040,5,1,20348454,697,-685.00,2.23,12,0.47,-5.00,1539.00,6940,20240522,-50.65,3110,20241025,10.13,5070,-32.45,20250210,3170,8.04,20250409,6940,-50.65,20240522,3110,10.13,20241025,1.62,Y,215100,100,20 억,,291140,N,N,11341,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 160912 57 100.00 KOSDAQ 전기·전자 N N N N N 3540 105 2 3.06 352182091 101371 91.59 3340 3560 3340 4465 2405 3435 3474.19 1.80 0 11410 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 720 -708.00 2.30 12 0.50 -5.00 1539.00 6940 20240522 -48.99 3110 20241025 13.83 5070 -30.18 20250210 3170 11.67 20250409 6940 -48.99 20240522 3110 13.83 20241025 1.55 Y 215100 100 20 억 367265 N N 4578 N 00 N
3 20250411 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 95 2 2.77 335452516 96654 87.33 3340 3560 3340 4465 2405 3435 3470.65 1.80 0 12158 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 718 -706.00 2.29 12 0.47 -5.00 1539.00 6940 20240522 -49.14 3110 20241025 13.50 5070 -30.37 20250210 3170 11.36 20250409 6940 -49.14 20240522 3110 13.50 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
4 20250411 140920 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 85 2 2.47 277475521 80266 72.52 3340 3525 3340 4465 2405 3435 3456.95 1.80 0 9441 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 716 -704.00 2.29 12 0.39 -5.00 1539.00 6940 20240522 -49.28 3110 20241025 13.18 5070 -30.57 20250210 3170 11.04 20250409 6940 -49.28 20240522 3110 13.18 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
5 20250411 130921 57 100.00 KOSDAQ 전기·전자 N N N N N 3505 70 2 2.04 250465436 72561 65.56 3340 3510 3340 4465 2405 3435 3451.79 1.80 0 8873 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 713 -701.00 2.28 12 0.36 -5.00 1539.00 6940 20240522 -49.50 3110 20241025 12.70 5070 -30.87 20250210 3170 10.57 20250409 6940 -49.50 20240522 3110 12.70 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
6 20250411 120922 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 55 2 1.60 213258319 61899 55.93 3340 3490 3340 4465 2405 3435 3445.26 1.80 0 3022 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 710 -698.00 2.27 12 0.30 -5.00 1539.00 6940 20240522 -49.71 3110 20241025 12.22 5070 -31.16 20250210 3170 10.09 20250409 6940 -49.71 20240522 3110 12.22 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
7 20250411 110922 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 45 2 1.31 159219649 46362 41.89 3340 3487 3340 4465 2405 3435 3434.27 1.80 0 -1605 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 708 -696.00 2.26 12 0.23 -5.00 1539.00 6940 20240522 -49.86 3110 20241025 11.90 5070 -31.36 20250210 3170 9.78 20250409 6940 -49.86 20240522 3110 11.90 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
8 20250411 100924 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 10 2 0.29 97856340 28576 25.82 3340 3450 3340 4465 2405 3435 3424.42 1.80 0 -970 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 701 -689.00 2.24 12 0.14 -5.00 1539.00 6940 20240522 -50.36 3110 20241025 10.77 5070 -32.05 20250210 3170 8.68 20250409 6940 -50.36 20240522 3110 10.77 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
9 20250411 090926 57 100.00 KOSDAQ 전기·전자 N N N N N 3440 5 2 0.15 19575875 5726 5.17 3340 3445 3340 4465 2405 3435 3418.77 1.80 0 4822 3521 3477 3396 3352 3271 3500 3375 20 1030 100 2190 5 1 20348454 700 -688.00 2.24 12 0.03 -5.00 1539.00 6940 20240522 -50.43 3110 20241025 10.61 5070 -32.15 20250210 3170 8.52 20250409 6940 -50.43 20240522 3110 10.61 20241025 1.55 Y 215100 100 20 억 367265 N N 3015 N 00 N
10 20250410 160916 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 240 2 7.51 374045462 110560 109.23 3410 3440 3315 4150 2240 3195 3382.63 1.43 0 38964 3425 3310 3240 3125 3055 3275 3090 20 955 100 2040 5 1 20348454 699 -687.00 2.23 12 0.54 -5.00 1539.00 6940 20240522 -50.50 3110 20241025 10.45 5070 -32.25 20250210 3170 8.36 20250409 6940 -50.50 20240522 3110 10.45 20241025 1.62 Y 215100 100 20 억 291140 N N 3015 N 00 N
11 20250410 150921 57 100.00 KOSDAQ 전기·전자 N N N N N 3430 235 2 7.36 360292587 106555 105.28 3410 3440 3315 4150 2240 3195 3381.28 1.43 0 38809 3425 3310 3240 3125 3055 3275 3090 20 955 100 2040 5 1 20348454 698 -686.00 2.23 12 0.52 -5.00 1539.00 6940 20240522 -50.58 3110 20241025 10.29 5070 -32.35 20250210 3170 8.20 20250409 6940 -50.58 20240522 3110 10.29 20241025 1.62 Y 215100 100 20 억 291140 N N 11341 N 00 N
12 20250410 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 3425 230 2 7.20 319513787 94660 93.53 3410 3440 3315 4150 2240 3195 3375.38 1.43 0 28656 3425 3310 3240 3125 3055 3275 3090 20 955 100 2040 5 1 20348454 697 -685.00 2.23 12 0.47 -5.00 1539.00 6940 20240522 -50.65 3110 20241025 10.13 5070 -32.45 20250210 3170 8.04 20250409 6940 -50.65 20240522 3110 10.13 20241025 1.62 Y 215100 100 20 억 291140 N N 11341 N 00 N