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
237750/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
20250411,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-170,5,-4.14,402728015,103432,45.50,4055,4060,3790,5340,2880,4110,3893.65,1.34,0,-941,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.45,0.38,12,1.59,344.00,10452.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3505,12.41,20250408,7640,-48.43,20240508,3280,20.12,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-170,5,-4.14,394206430,101269,44.55,4055,4060,3790,5340,2880,4110,3892.67,1.34,0,-690,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.45,0.38,12,1.56,344.00,10452.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3505,12.41,20250408,7640,-48.43,20240508,3280,20.12,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3935,-175,5,-4.26,368279535,94671,41.64,4055,4060,3790,5340,2880,4110,3890.10,1.34,0,120,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.44,0.38,12,1.46,344.00,10452.00,7640,20240508,-48.49,3280,20241209,19.97,4475,-12.07,20250117,3505,12.27,20250408,7640,-48.49,20240508,3280,19.97,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,-220,5,-5.35,359347690,92387,40.64,4055,4060,3790,5340,2880,4110,3889.59,1.34,0,391,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,253,11.31,0.37,12,1.42,344.00,10452.00,7640,20240508,-49.08,3280,20241209,18.60,4475,-13.07,20250117,3505,10.98,20250408,7640,-49.08,20240508,3280,18.60,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-170,5,-4.14,325485255,83716,36.83,4055,4060,3790,5340,2880,4110,3887.97,1.34,0,1007,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,256,11.45,0.38,12,1.29,344.00,10452.00,7640,20240508,-48.43,3280,20241209,20.12,4475,-11.96,20250117,3505,12.41,20250408,7640,-48.43,20240508,3280,20.12,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,110948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,-190,5,-4.62,298686060,76873,33.82,4055,4060,3790,5340,2880,4110,3885.45,1.34,0,1878,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,255,11.40,0.38,12,1.18,344.00,10452.00,7640,20240508,-48.69,3280,20241209,19.51,4475,-12.40,20250117,3505,11.84,20250408,7640,-48.69,20240508,3280,19.51,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,100950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-200,5,-4.87,262472485,67610,29.74,4055,4060,3790,5340,2880,4110,3882.15,1.34,0,2276,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,254,11.37,0.37,12,1.04,344.00,10452.00,7640,20240508,-48.82,3280,20241209,19.21,4475,-12.63,20250117,3505,11.55,20250408,7640,-48.82,20240508,3280,19.21,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250411,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,-210,5,-5.11,156941125,40078,17.63,4055,4060,3820,5340,2880,4110,3915.89,1.34,0,6505,4470,4290,3970,3790,3470,4380,3880,32,1230,500,2630,5,1,6496600,253,11.34,0.37,12,0.62,344.00,10452.00,7640,20240508,-48.95,3280,20241209,18.90,4475,-12.85,20250117,3505,11.27,20250408,7640,-48.95,20240508,3280,18.90,20241209,0.69,Y,237750,500,32 억,,87232,N,N,0,N,00,N
20250410,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4110,530,2,14.80,885559589,223462,2238.87,3650,4150,3650,4650,2510,3580,3962.55,1.25,0,5890,3713,3646,3578,3511,3443,3647,3512,32,1070,500,2290,5,1,6496600,267,11.95,0.39,12,3.44,344.00,10452.00,7640,20240508,-46.20,3280,20241209,25.30,4475,-8.16,20250117,3505,17.26,20250408,7640,-46.20,20240508,3280,25.30,20241209,0.74,Y,237750,500,32 억,,81278,N,N,0,N,00,N
20250410,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,505,2,14.11,833831624,210825,2112.26,3650,4150,3650,4650,2510,3580,3955.09,1.25,0,6899,3713,3646,3578,3511,3443,3647,3512,32,1070,500,2290,5,1,6496600,265,11.88,0.39,12,3.25,344.00,10452.00,7640,20240508,-46.53,3280,20241209,24.54,4475,-8.72,20250117,3505,16.55,20250408,7640,-46.53,20240508,3280,24.54,20241209,0.74,Y,237750,500,32 억,,81278,N,N,0,N,00,N
20250410,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,435,2,12.15,573318943,146645,1469.24,3650,4030,3650,4650,2510,3580,3909.57,1.25,0,5679,3713,3646,3578,3511,3443,3647,3512,32,1070,500,2290,5,1,6496600,261,11.67,0.38,12,2.26,344.00,10452.00,7640,20240508,-47.45,3280,20241209,22.41,4475,-10.28,20250117,3505,14.55,20250408,7640,-47.45,20240508,3280,22.41,20241209,0.74,Y,237750,500,32 억,,81278,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 160939 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -170 5 -4.14 402728015 103432 45.50 4055 4060 3790 5340 2880 4110 3893.65 1.34 0 -941 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.45 0.38 12 1.59 344.00 10452.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3505 12.41 20250408 7640 -48.43 20240508 3280 20.12 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
3 20250411 150948 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -170 5 -4.14 394206430 101269 44.55 4055 4060 3790 5340 2880 4110 3892.67 1.34 0 -690 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.45 0.38 12 1.56 344.00 10452.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3505 12.41 20250408 7640 -48.43 20240508 3280 20.12 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
4 20250411 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 3935 -175 5 -4.26 368279535 94671 41.64 4055 4060 3790 5340 2880 4110 3890.10 1.34 0 120 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.44 0.38 12 1.46 344.00 10452.00 7640 20240508 -48.49 3280 20241209 19.97 4475 -12.07 20250117 3505 12.27 20250408 7640 -48.49 20240508 3280 19.97 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
5 20250411 130948 57 100.00 KOSDAQ 전기·전자 N N N N N 3890 -220 5 -5.35 359347690 92387 40.64 4055 4060 3790 5340 2880 4110 3889.59 1.34 0 391 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 253 11.31 0.37 12 1.42 344.00 10452.00 7640 20240508 -49.08 3280 20241209 18.60 4475 -13.07 20250117 3505 10.98 20250408 7640 -49.08 20240508 3280 18.60 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
6 20250411 120949 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -170 5 -4.14 325485255 83716 36.83 4055 4060 3790 5340 2880 4110 3887.97 1.34 0 1007 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 256 11.45 0.38 12 1.29 344.00 10452.00 7640 20240508 -48.43 3280 20241209 20.12 4475 -11.96 20250117 3505 12.41 20250408 7640 -48.43 20240508 3280 20.12 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
7 20250411 110948 57 100.00 KOSDAQ 전기·전자 N N N N N 3920 -190 5 -4.62 298686060 76873 33.82 4055 4060 3790 5340 2880 4110 3885.45 1.34 0 1878 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 255 11.40 0.38 12 1.18 344.00 10452.00 7640 20240508 -48.69 3280 20241209 19.51 4475 -12.40 20250117 3505 11.84 20250408 7640 -48.69 20240508 3280 19.51 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
8 20250411 100950 57 100.00 KOSDAQ 전기·전자 N N N N N 3910 -200 5 -4.87 262472485 67610 29.74 4055 4060 3790 5340 2880 4110 3882.15 1.34 0 2276 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 254 11.37 0.37 12 1.04 344.00 10452.00 7640 20240508 -48.82 3280 20241209 19.21 4475 -12.63 20250117 3505 11.55 20250408 7640 -48.82 20240508 3280 19.21 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
9 20250411 090953 57 100.00 KOSDAQ 전기·전자 N N N N N 3900 -210 5 -5.11 156941125 40078 17.63 4055 4060 3820 5340 2880 4110 3915.89 1.34 0 6505 4470 4290 3970 3790 3470 4380 3880 32 1230 500 2630 5 1 6496600 253 11.34 0.37 12 0.62 344.00 10452.00 7640 20240508 -48.95 3280 20241209 18.90 4475 -12.85 20250117 3505 11.27 20250408 7640 -48.95 20240508 3280 18.90 20241209 0.69 Y 237750 500 32 억 87232 N N 0 N 00 N
10 20250410 160942 57 100.00 KOSDAQ 전기·전자 N N N N N 4110 530 2 14.80 885559589 223462 2238.87 3650 4150 3650 4650 2510 3580 3962.55 1.25 0 5890 3713 3646 3578 3511 3443 3647 3512 32 1070 500 2290 5 1 6496600 267 11.95 0.39 12 3.44 344.00 10452.00 7640 20240508 -46.20 3280 20241209 25.30 4475 -8.16 20250117 3505 17.26 20250408 7640 -46.20 20240508 3280 25.30 20241209 0.74 Y 237750 500 32 억 81278 N N 0 N 00 N
11 20250410 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 4085 505 2 14.11 833831624 210825 2112.26 3650 4150 3650 4650 2510 3580 3955.09 1.25 0 6899 3713 3646 3578 3511 3443 3647 3512 32 1070 500 2290 5 1 6496600 265 11.88 0.39 12 3.25 344.00 10452.00 7640 20240508 -46.53 3280 20241209 24.54 4475 -8.72 20250117 3505 16.55 20250408 7640 -46.53 20240508 3280 24.54 20241209 0.74 Y 237750 500 32 억 81278 N N 0 N 00 N
12 20250410 140943 57 100.00 KOSDAQ 전기·전자 N N N N N 4015 435 2 12.15 573318943 146645 1469.24 3650 4030 3650 4650 2510 3580 3909.57 1.25 0 5679 3713 3646 3578 3511 3443 3647 3512 32 1070 500 2290 5 1 6496600 261 11.67 0.38 12 2.26 344.00 10452.00 7640 20240508 -47.45 3280 20241209 22.41 4475 -10.28 20250117 3505 14.55 20250408 7640 -47.45 20240508 3280 22.41 20241209 0.74 Y 237750 500 32 억 81278 N N 0 N 00 N