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
236200/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
20250411,160938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,250,2,0.93,602279050,22481,76.31,26500,27200,26300,34750,18750,26750,26790.58,17.50,0,4280,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1942,5.98,0.80,12,0.31,4516.00,33854.00,30250,20250402,-10.74,21550,20240416,25.29,30250,-10.74,20250402,23550,14.65,20250203,30250,-10.74,20250402,21550,25.29,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,1064,N,00,N
20250411,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26950,200,2,0.75,579074900,21621,73.39,26500,27200,26300,34750,18750,26750,26782.98,17.50,0,4308,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1939,5.97,0.80,12,0.30,4516.00,33854.00,30250,20250402,-10.91,21550,20240416,25.06,30250,-10.91,20250402,23550,14.44,20250203,30250,-10.91,20250402,21550,25.06,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,140945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,350,2,1.31,504366550,18857,64.01,26500,27200,26300,34750,18750,26750,26746.91,17.50,0,3881,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1949,6.00,0.80,12,0.26,4516.00,33854.00,30250,20250402,-10.41,21550,20240416,25.75,30250,-10.41,20250402,23550,15.07,20250203,30250,-10.41,20250402,21550,25.75,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,130947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,150,2,0.56,439717850,16471,55.91,26500,27100,26300,34750,18750,26750,26696.49,17.50,0,3192,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1935,5.96,0.79,12,0.23,4516.00,33854.00,30250,20250402,-11.07,21550,20240416,24.83,30250,-11.07,20250402,23550,14.23,20250203,30250,-11.07,20250402,21550,24.83,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,120948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,150,2,0.56,388312525,14566,49.44,26500,26950,26300,34750,18750,26750,26658.83,17.50,0,2561,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1935,5.96,0.79,12,0.20,4516.00,33854.00,30250,20250402,-11.07,21550,20240416,24.83,30250,-11.07,20250402,23550,14.23,20250203,30250,-11.07,20250402,21550,24.83,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,110947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,100,2,0.37,318051275,11953,40.58,26500,26900,26300,34750,18750,26750,26608.49,17.50,0,1716,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1931,5.95,0.79,12,0.17,4516.00,33854.00,30250,20250402,-11.24,21550,20240416,24.59,30250,-11.24,20250402,23550,14.01,20250203,30250,-11.24,20250402,21550,24.59,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,100949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-250,5,-0.93,157000625,5910,20.06,26500,26800,26300,34750,18750,26750,26565.25,17.50,0,2141,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1906,5.87,0.78,12,0.08,4516.00,33854.00,30250,20250402,-12.40,21550,20240416,22.97,30250,-12.40,20250402,23550,12.53,20250203,30250,-12.40,20250402,21550,22.97,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250411,090952,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,-200,5,-0.75,37397900,1411,4.79,26500,26650,26300,34750,18750,26750,26504.54,17.50,0,1197,27450,27100,26650,26300,25850,27275,26475,36,8000,500,19790,50,1,7193273,1910,5.88,0.78,12,0.02,4516.00,33854.00,30250,20250402,-12.23,21550,20240416,23.20,30250,-12.23,20250402,23550,12.74,20250203,30250,-12.23,20250402,21550,23.20,20240416,1.40,Y,236200,500,35 억,,1259177,N,N,479,N,00,N
20250410,160941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26750,1050,2,4.09,784915925,29459,38.23,26700,27000,26200,33400,18000,25700,26644.24,17.46,0,-3953,27333,26516,25883,25066,24433,26200,24750,36,7700,500,19010,50,1,7193273,1924,5.92,0.79,12,0.41,4516.00,33854.00,30250,20250402,-11.57,21550,20240416,24.13,30250,-11.57,20250402,23550,13.59,20250203,30250,-11.57,20250402,21550,24.13,20240416,1.46,Y,236200,500,35 억,,1255843,N,N,479,N,00,N
20250410,150946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26800,1100,2,4.28,743868325,27923,36.24,26700,27000,26200,33400,18000,25700,26639.99,17.46,0,-4611,27333,26516,25883,25066,24433,26200,24750,36,7700,500,19010,50,1,7193273,1928,5.93,0.79,12,0.39,4516.00,33854.00,30250,20250402,-11.40,21550,20240416,24.36,30250,-11.40,20250402,23550,13.80,20250203,30250,-11.40,20250402,21550,24.36,20240416,1.46,Y,236200,500,35 억,,1255843,N,N,3268,N,00,N
20250410,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,1200,2,4.67,676291375,25402,32.97,26700,27000,26200,33400,18000,25700,26623.55,17.46,0,-6122,27333,26516,25883,25066,24433,26200,24750,36,7700,500,19010,50,1,7193273,1935,5.96,0.79,12,0.35,4516.00,33854.00,30250,20250402,-11.07,21550,20240416,24.83,30250,-11.07,20250402,23550,14.23,20250203,30250,-11.07,20250402,21550,24.83,20240416,1.46,Y,236200,500,35 억,,1255843,N,N,3268,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 160938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 250 2 0.93 602279050 22481 76.31 26500 27200 26300 34750 18750 26750 26790.58 17.50 0 4280 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1942 5.98 0.80 12 0.31 4516.00 33854.00 30250 20250402 -10.74 21550 20240416 25.29 30250 -10.74 20250402 23550 14.65 20250203 30250 -10.74 20250402 21550 25.29 20240416 1.40 Y 236200 500 35 억 1259177 N N 1064 N 00 N
3 20250411 150947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26950 200 2 0.75 579074900 21621 73.39 26500 27200 26300 34750 18750 26750 26782.98 17.50 0 4308 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1939 5.97 0.80 12 0.30 4516.00 33854.00 30250 20250402 -10.91 21550 20240416 25.06 30250 -10.91 20250402 23550 14.44 20250203 30250 -10.91 20250402 21550 25.06 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
4 20250411 140945 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 350 2 1.31 504366550 18857 64.01 26500 27200 26300 34750 18750 26750 26746.91 17.50 0 3881 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1949 6.00 0.80 12 0.26 4516.00 33854.00 30250 20250402 -10.41 21550 20240416 25.75 30250 -10.41 20250402 23550 15.07 20250203 30250 -10.41 20250402 21550 25.75 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
5 20250411 130947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26900 150 2 0.56 439717850 16471 55.91 26500 27100 26300 34750 18750 26750 26696.49 17.50 0 3192 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1935 5.96 0.79 12 0.23 4516.00 33854.00 30250 20250402 -11.07 21550 20240416 24.83 30250 -11.07 20250402 23550 14.23 20250203 30250 -11.07 20250402 21550 24.83 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
6 20250411 120948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26900 150 2 0.56 388312525 14566 49.44 26500 26950 26300 34750 18750 26750 26658.83 17.50 0 2561 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1935 5.96 0.79 12 0.20 4516.00 33854.00 30250 20250402 -11.07 21550 20240416 24.83 30250 -11.07 20250402 23550 14.23 20250203 30250 -11.07 20250402 21550 24.83 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
7 20250411 110947 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26850 100 2 0.37 318051275 11953 40.58 26500 26900 26300 34750 18750 26750 26608.49 17.50 0 1716 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1931 5.95 0.79 12 0.17 4516.00 33854.00 30250 20250402 -11.24 21550 20240416 24.59 30250 -11.24 20250402 23550 14.01 20250203 30250 -11.24 20250402 21550 24.59 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
8 20250411 100949 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26500 -250 5 -0.93 157000625 5910 20.06 26500 26800 26300 34750 18750 26750 26565.25 17.50 0 2141 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1906 5.87 0.78 12 0.08 4516.00 33854.00 30250 20250402 -12.40 21550 20240416 22.97 30250 -12.40 20250402 23550 12.53 20250203 30250 -12.40 20250402 21550 22.97 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
9 20250411 090952 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26550 -200 5 -0.75 37397900 1411 4.79 26500 26650 26300 34750 18750 26750 26504.54 17.50 0 1197 27450 27100 26650 26300 25850 27275 26475 36 8000 500 19790 50 1 7193273 1910 5.88 0.78 12 0.02 4516.00 33854.00 30250 20250402 -12.23 21550 20240416 23.20 30250 -12.23 20250402 23550 12.74 20250203 30250 -12.23 20250402 21550 23.20 20240416 1.40 Y 236200 500 35 억 1259177 N N 479 N 00 N
10 20250410 160941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26750 1050 2 4.09 784915925 29459 38.23 26700 27000 26200 33400 18000 25700 26644.24 17.46 0 -3953 27333 26516 25883 25066 24433 26200 24750 36 7700 500 19010 50 1 7193273 1924 5.92 0.79 12 0.41 4516.00 33854.00 30250 20250402 -11.57 21550 20240416 24.13 30250 -11.57 20250402 23550 13.59 20250203 30250 -11.57 20250402 21550 24.13 20240416 1.46 Y 236200 500 35 억 1255843 N N 479 N 00 N
11 20250410 150946 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26800 1100 2 4.28 743868325 27923 36.24 26700 27000 26200 33400 18000 25700 26639.99 17.46 0 -4611 27333 26516 25883 25066 24433 26200 24750 36 7700 500 19010 50 1 7193273 1928 5.93 0.79 12 0.39 4516.00 33854.00 30250 20250402 -11.40 21550 20240416 24.36 30250 -11.40 20250402 23550 13.80 20250203 30250 -11.40 20250402 21550 24.36 20240416 1.46 Y 236200 500 35 억 1255843 N N 3268 N 00 N
12 20250410 140942 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26900 1200 2 4.67 676291375 25402 32.97 26700 27000 26200 33400 18000 25700 26623.55 17.46 0 -6122 27333 26516 25883 25066 24433 26200 24750 36 7700 500 19010 50 1 7193273 1935 5.96 0.79 12 0.35 4516.00 33854.00 30250 20250402 -11.07 21550 20240416 24.83 30250 -11.07 20250402 23550 14.23 20250203 30250 -11.07 20250402 21550 24.83 20240416 1.46 Y 236200 500 35 억 1255843 N N 3268 N 00 N