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
289930/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
20250411,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7850,500,2,6.80,1277015785,163895,174.80,7290,8030,7140,9550,5150,7350,7791.67,3.94,0,12466,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,983,-15.92,2.92,12,1.31,-493.00,2686.00,18500,20241025,-57.57,6630,20250203,18.40,11370,-30.96,20250221,6630,18.40,20250203,18500,-57.57,20241025,6630,18.40,20250203,0.62,Y,289930,500,62 억,,493124,N,N,3569,N,00,N
20250411,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,540,2,7.35,1234732315,158513,169.06,7290,8030,7140,9550,5150,7350,7789.47,3.94,0,9587,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,988,-16.00,2.94,12,1.27,-493.00,2686.00,18500,20241025,-57.35,6630,20250203,19.00,11370,-30.61,20250221,6630,19.00,20250203,18500,-57.35,20241025,6630,19.00,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,520,2,7.07,1162877245,149400,159.34,7290,8030,7140,9550,5150,7350,7783.65,3.94,0,9498,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,985,-15.96,2.93,12,1.19,-493.00,2686.00,18500,20241025,-57.46,6630,20250203,18.70,11370,-30.78,20250221,6630,18.70,20250203,18500,-57.46,20241025,6630,18.70,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,570,2,7.76,1080893090,139029,148.28,7290,8030,7140,9550,5150,7350,7774.59,3.94,0,11864,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,992,-16.06,2.95,12,1.11,-493.00,2686.00,18500,20241025,-57.19,6630,20250203,19.46,11370,-30.34,20250221,6630,19.46,20250203,18500,-57.19,20241025,6630,19.46,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,121035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,550,2,7.48,980641210,126316,134.72,7290,8030,7140,9550,5150,7350,7763.40,3.94,0,10391,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,989,-16.02,2.94,12,1.01,-493.00,2686.00,18500,20241025,-57.30,6630,20250203,19.16,11370,-30.52,20250221,6630,19.16,20250203,18500,-57.30,20241025,6630,19.16,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,420,2,5.71,892028120,115027,122.68,7290,8030,7140,9550,5150,7350,7754.95,3.94,0,9104,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,973,-15.76,2.89,12,0.92,-493.00,2686.00,18500,20241025,-58.00,6630,20250203,17.19,11370,-31.66,20250221,6630,17.19,20250203,18500,-58.00,20241025,6630,17.19,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,101037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,640,2,8.71,709255520,91756,97.86,7290,8030,7140,9550,5150,7350,7729.80,3.94,0,3137,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,1000,-16.21,2.97,12,0.73,-493.00,2686.00,18500,20241025,-56.81,6630,20250203,20.51,11370,-29.73,20250221,6630,20.51,20250203,18500,-56.81,20241025,6630,20.51,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250411,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,80,2,1.09,85323730,11595,12.37,7290,7460,7140,9550,5150,7350,7358.67,3.94,0,7399,7730,7540,7260,7070,6790,7635,7165,63,2200,500,4550,10,1,12519593,930,-15.07,2.77,12,0.09,-493.00,2686.00,18500,20241025,-59.84,6630,20250203,12.07,11370,-34.65,20250221,6630,12.07,20250203,18500,-59.84,20241025,6630,12.07,20250203,0.62,Y,289930,500,62 억,,493124,N,N,498,N,00,N
20250410,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,610,2,9.05,661133700,91855,128.15,7010,7450,6980,8760,4720,6740,7197.13,3.62,0,32154,7060,6900,6770,6610,6480,6835,6545,63,2020,500,4170,10,1,12519593,920,-14.91,2.74,12,0.73,-493.00,2686.00,18500,20241025,-60.27,6630,20250203,10.86,11370,-35.36,20250221,6630,10.86,20250203,18500,-60.27,20241025,6630,10.86,20250203,0.60,Y,289930,500,62 억,,453201,N,N,498,N,00,N
20250410,151034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,590,2,8.75,642731060,89346,124.65,7010,7450,6980,8760,4720,6740,7193.74,3.62,0,31713,7060,6900,6770,6610,6480,6835,6545,63,2020,500,4170,10,1,12519593,918,-14.87,2.73,12,0.71,-493.00,2686.00,18500,20241025,-60.38,6630,20250203,10.56,11370,-35.53,20250221,6630,10.56,20250203,18500,-60.38,20241025,6630,10.56,20250203,0.60,Y,289930,500,62 억,,453201,N,N,243,N,00,N
20250410,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,590,2,8.75,556684370,77637,108.31,7010,7340,6980,8760,4720,6740,7170.35,3.62,0,27999,7060,6900,6770,6610,6480,6835,6545,63,2020,500,4170,10,1,12519593,918,-14.87,2.73,12,0.62,-493.00,2686.00,18500,20241025,-60.38,6630,20250203,10.56,11370,-35.53,20250221,6630,10.56,20250203,18500,-60.38,20241025,6630,10.56,20250203,0.60,Y,289930,500,62 억,,453201,N,N,243,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 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 7850 500 2 6.80 1277015785 163895 174.80 7290 8030 7140 9550 5150 7350 7791.67 3.94 0 12466 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 983 -15.92 2.92 12 1.31 -493.00 2686.00 18500 20241025 -57.57 6630 20250203 18.40 11370 -30.96 20250221 6630 18.40 20250203 18500 -57.57 20241025 6630 18.40 20250203 0.62 Y 289930 500 62 억 493124 N N 3569 N 00 N
3 20250411 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 7890 540 2 7.35 1234732315 158513 169.06 7290 8030 7140 9550 5150 7350 7789.47 3.94 0 9587 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 988 -16.00 2.94 12 1.27 -493.00 2686.00 18500 20241025 -57.35 6630 20250203 19.00 11370 -30.61 20250221 6630 19.00 20250203 18500 -57.35 20241025 6630 19.00 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
4 20250411 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 7870 520 2 7.07 1162877245 149400 159.34 7290 8030 7140 9550 5150 7350 7783.65 3.94 0 9498 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 985 -15.96 2.93 12 1.19 -493.00 2686.00 18500 20241025 -57.46 6630 20250203 18.70 11370 -30.78 20250221 6630 18.70 20250203 18500 -57.46 20241025 6630 18.70 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
5 20250411 131034 57 100.00 KOSDAQ 전기·전자 N N N N N 7920 570 2 7.76 1080893090 139029 148.28 7290 8030 7140 9550 5150 7350 7774.59 3.94 0 11864 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 992 -16.06 2.95 12 1.11 -493.00 2686.00 18500 20241025 -57.19 6630 20250203 19.46 11370 -30.34 20250221 6630 19.46 20250203 18500 -57.19 20241025 6630 19.46 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
6 20250411 121035 57 100.00 KOSDAQ 전기·전자 N N N N N 7900 550 2 7.48 980641210 126316 134.72 7290 8030 7140 9550 5150 7350 7763.40 3.94 0 10391 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 989 -16.02 2.94 12 1.01 -493.00 2686.00 18500 20241025 -57.30 6630 20250203 19.16 11370 -30.52 20250221 6630 19.16 20250203 18500 -57.30 20241025 6630 19.16 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
7 20250411 111035 57 100.00 KOSDAQ 전기·전자 N N N N N 7770 420 2 5.71 892028120 115027 122.68 7290 8030 7140 9550 5150 7350 7754.95 3.94 0 9104 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 973 -15.76 2.89 12 0.92 -493.00 2686.00 18500 20241025 -58.00 6630 20250203 17.19 11370 -31.66 20250221 6630 17.19 20250203 18500 -58.00 20241025 6630 17.19 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
8 20250411 101037 57 100.00 KOSDAQ 전기·전자 N N N N N 7990 640 2 8.71 709255520 91756 97.86 7290 8030 7140 9550 5150 7350 7729.80 3.94 0 3137 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 1000 -16.21 2.97 12 0.73 -493.00 2686.00 18500 20241025 -56.81 6630 20250203 20.51 11370 -29.73 20250221 6630 20.51 20250203 18500 -56.81 20241025 6630 20.51 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
9 20250411 091041 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 80 2 1.09 85323730 11595 12.37 7290 7460 7140 9550 5150 7350 7358.67 3.94 0 7399 7730 7540 7260 7070 6790 7635 7165 63 2200 500 4550 10 1 12519593 930 -15.07 2.77 12 0.09 -493.00 2686.00 18500 20241025 -59.84 6630 20250203 12.07 11370 -34.65 20250221 6630 12.07 20250203 18500 -59.84 20241025 6630 12.07 20250203 0.62 Y 289930 500 62 억 493124 N N 498 N 00 N
10 20250410 161029 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 610 2 9.05 661133700 91855 128.15 7010 7450 6980 8760 4720 6740 7197.13 3.62 0 32154 7060 6900 6770 6610 6480 6835 6545 63 2020 500 4170 10 1 12519593 920 -14.91 2.74 12 0.73 -493.00 2686.00 18500 20241025 -60.27 6630 20250203 10.86 11370 -35.36 20250221 6630 10.86 20250203 18500 -60.27 20241025 6630 10.86 20250203 0.60 Y 289930 500 62 억 453201 N N 498 N 00 N
11 20250410 151034 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 590 2 8.75 642731060 89346 124.65 7010 7450 6980 8760 4720 6740 7193.74 3.62 0 31713 7060 6900 6770 6610 6480 6835 6545 63 2020 500 4170 10 1 12519593 918 -14.87 2.73 12 0.71 -493.00 2686.00 18500 20241025 -60.38 6630 20250203 10.56 11370 -35.53 20250221 6630 10.56 20250203 18500 -60.38 20241025 6630 10.56 20250203 0.60 Y 289930 500 62 억 453201 N N 243 N 00 N
12 20250410 141030 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 590 2 8.75 556684370 77637 108.31 7010 7340 6980 8760 4720 6740 7170.35 3.62 0 27999 7060 6900 6770 6610 6480 6835 6545 63 2020 500 4170 10 1 12519593 918 -14.87 2.73 12 0.62 -493.00 2686.00 18500 20241025 -60.38 6630 20250203 10.56 11370 -35.53 20250221 6630 10.56 20250203 18500 -60.38 20241025 6630 10.56 20250203 0.60 Y 289930 500 62 억 453201 N N 243 N 00 N