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
303030/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
20250411,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,41,2,4.88,40621933,47585,38.41,840,881,840,1092,588,840,853.64,35.06,0,5178,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,315,48.94,1.86,12,0.13,18.00,474.00,2180,20240715,-59.59,738,20241209,19.38,1245,-29.24,20250106,784,12.37,20250409,2180,-59.59,20240715,738,19.38,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,619,N,00,N
20250411,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,41,2,4.88,38147316,44773,36.14,840,881,840,1092,588,840,852.02,35.06,0,4870,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,315,48.94,1.86,12,0.13,18.00,474.00,2180,20240715,-59.59,738,20241209,19.38,1245,-29.24,20250106,784,12.37,20250409,2180,-59.59,20240715,738,19.38,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,852,12,2,1.43,25610371,30286,24.45,840,854,840,1092,588,840,845.62,35.06,0,4844,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,305,47.33,1.80,12,0.08,18.00,474.00,2180,20240715,-60.92,738,20241209,15.45,1245,-31.57,20250106,784,8.67,20250409,2180,-60.92,20240715,738,15.45,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,131049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,849,9,2,1.07,24619082,29121,23.51,840,854,840,1092,588,840,845.41,35.06,0,4071,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,303,47.17,1.79,12,0.08,18.00,474.00,2180,20240715,-61.06,738,20241209,15.04,1245,-31.81,20250106,784,8.29,20250409,2180,-61.06,20240715,738,15.04,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,121050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,848,8,2,0.95,22543347,26674,21.53,840,854,840,1092,588,840,845.14,35.06,0,3921,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,303,47.11,1.79,12,0.07,18.00,474.00,2180,20240715,-61.10,738,20241209,14.91,1245,-31.89,20250106,784,8.16,20250409,2180,-61.10,20240715,738,14.91,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,111049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,847,7,2,0.83,19681793,23300,18.81,840,854,840,1092,588,840,844.71,35.06,0,3088,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,303,47.06,1.79,12,0.07,18.00,474.00,2180,20240715,-61.15,738,20241209,14.77,1245,-31.97,20250106,784,8.04,20250409,2180,-61.15,20240715,738,14.77,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,101052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,11,2,1.31,11694965,13851,11.18,840,854,840,1092,588,840,844.34,35.06,0,3178,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,304,47.28,1.80,12,0.04,18.00,474.00,2180,20240715,-60.96,738,20241209,15.31,1245,-31.65,20250106,784,8.55,20250409,2180,-60.96,20240715,738,15.31,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250411,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,854,14,2,1.67,6116421,7270,5.87,840,854,840,1092,588,840,841.32,35.06,0,2928,867,853,828,814,789,860,821,36,252,100,570,1,1,35745668,305,47.44,1.80,12,0.02,18.00,474.00,2180,20240715,-60.83,738,20241209,15.72,1245,-31.41,20250106,784,8.93,20250409,2180,-60.83,20240715,738,15.72,20241209,0.76,Y,303030,100,35 억,,12532243,N,N,1307,N,00,N
20250410,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,840,55,2,7.01,98132654,119644,177.60,812,842,803,1020,550,785,820.21,34.94,0,8773,889,836,810,757,731,824,745,36,235,100,530,1,1,35745668,300,46.67,1.77,12,0.33,18.00,474.00,2180,20240715,-61.47,738,20241209,13.82,1245,-32.53,20250106,784,7.14,20250409,2180,-61.47,20240715,738,13.82,20241209,0.77,Y,303030,100,35 억,,12488470,N,Y,1307,N,00,N
20250410,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,835,50,2,6.37,87958336,107496,159.57,812,842,803,1020,550,785,818.25,34.94,0,8493,889,836,810,757,731,824,745,36,235,100,530,1,1,35745668,298,46.39,1.76,12,0.30,18.00,474.00,2180,20240715,-61.70,738,20241209,13.14,1245,-32.93,20250106,784,6.51,20250409,2180,-61.70,20240715,738,13.14,20241209,0.77,Y,303030,100,35 억,,12488470,N,N,0,N,00,N
20250410,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,823,38,2,4.84,73785059,90422,134.22,812,842,803,1020,550,785,816.01,34.94,0,7048,889,836,810,757,731,824,745,36,235,100,530,1,1,35745668,294,45.72,1.74,12,0.25,18.00,474.00,2180,20240715,-62.25,738,20241209,11.52,1245,-33.90,20250106,784,4.97,20250409,2180,-62.25,20240715,738,11.52,20241209,0.77,Y,303030,100,35 억,,12488470,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 161040 57 100.00 KOSDAQ 전기·전자 N N N N N 881 41 2 4.88 40621933 47585 38.41 840 881 840 1092 588 840 853.64 35.06 0 5178 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 315 48.94 1.86 12 0.13 18.00 474.00 2180 20240715 -59.59 738 20241209 19.38 1245 -29.24 20250106 784 12.37 20250409 2180 -59.59 20240715 738 19.38 20241209 0.76 Y 303030 100 35 억 12532243 N N 619 N 00 N
3 20250411 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 881 41 2 4.88 38147316 44773 36.14 840 881 840 1092 588 840 852.02 35.06 0 4870 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 315 48.94 1.86 12 0.13 18.00 474.00 2180 20240715 -59.59 738 20241209 19.38 1245 -29.24 20250106 784 12.37 20250409 2180 -59.59 20240715 738 19.38 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
4 20250411 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 852 12 2 1.43 25610371 30286 24.45 840 854 840 1092 588 840 845.62 35.06 0 4844 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 305 47.33 1.80 12 0.08 18.00 474.00 2180 20240715 -60.92 738 20241209 15.45 1245 -31.57 20250106 784 8.67 20250409 2180 -60.92 20240715 738 15.45 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
5 20250411 131049 57 100.00 KOSDAQ 전기·전자 N N N N N 849 9 2 1.07 24619082 29121 23.51 840 854 840 1092 588 840 845.41 35.06 0 4071 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 303 47.17 1.79 12 0.08 18.00 474.00 2180 20240715 -61.06 738 20241209 15.04 1245 -31.81 20250106 784 8.29 20250409 2180 -61.06 20240715 738 15.04 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
6 20250411 121050 57 100.00 KOSDAQ 전기·전자 N N N N N 848 8 2 0.95 22543347 26674 21.53 840 854 840 1092 588 840 845.14 35.06 0 3921 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 303 47.11 1.79 12 0.07 18.00 474.00 2180 20240715 -61.10 738 20241209 14.91 1245 -31.89 20250106 784 8.16 20250409 2180 -61.10 20240715 738 14.91 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
7 20250411 111049 57 100.00 KOSDAQ 전기·전자 N N N N N 847 7 2 0.83 19681793 23300 18.81 840 854 840 1092 588 840 844.71 35.06 0 3088 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 303 47.06 1.79 12 0.07 18.00 474.00 2180 20240715 -61.15 738 20241209 14.77 1245 -31.97 20250106 784 8.04 20250409 2180 -61.15 20240715 738 14.77 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
8 20250411 101052 57 100.00 KOSDAQ 전기·전자 N N N N N 851 11 2 1.31 11694965 13851 11.18 840 854 840 1092 588 840 844.34 35.06 0 3178 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 304 47.28 1.80 12 0.04 18.00 474.00 2180 20240715 -60.96 738 20241209 15.31 1245 -31.65 20250106 784 8.55 20250409 2180 -60.96 20240715 738 15.31 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
9 20250411 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 854 14 2 1.67 6116421 7270 5.87 840 854 840 1092 588 840 841.32 35.06 0 2928 867 853 828 814 789 860 821 36 252 100 570 1 1 35745668 305 47.44 1.80 12 0.02 18.00 474.00 2180 20240715 -60.83 738 20241209 15.72 1245 -31.41 20250106 784 8.93 20250409 2180 -60.83 20240715 738 15.72 20241209 0.76 Y 303030 100 35 억 12532243 N N 1307 N 00 N
10 20250410 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 840 55 2 7.01 98132654 119644 177.60 812 842 803 1020 550 785 820.21 34.94 0 8773 889 836 810 757 731 824 745 36 235 100 530 1 1 35745668 300 46.67 1.77 12 0.33 18.00 474.00 2180 20240715 -61.47 738 20241209 13.82 1245 -32.53 20250106 784 7.14 20250409 2180 -61.47 20240715 738 13.82 20241209 0.77 Y 303030 100 35 억 12488470 N Y 1307 N 00 N
11 20250410 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 835 50 2 6.37 87958336 107496 159.57 812 842 803 1020 550 785 818.25 34.94 0 8493 889 836 810 757 731 824 745 36 235 100 530 1 1 35745668 298 46.39 1.76 12 0.30 18.00 474.00 2180 20240715 -61.70 738 20241209 13.14 1245 -32.93 20250106 784 6.51 20250409 2180 -61.70 20240715 738 13.14 20241209 0.77 Y 303030 100 35 억 12488470 N N 0 N 00 N
12 20250410 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 823 38 2 4.84 73785059 90422 134.22 812 842 803 1020 550 785 816.01 34.94 0 7048 889 836 810 757 731 824 745 36 235 100 530 1 1 35745668 294 45.72 1.74 12 0.25 18.00 474.00 2180 20240715 -62.25 738 20241209 11.52 1245 -33.90 20250106 784 4.97 20250409 2180 -62.25 20240715 738 11.52 20241209 0.77 Y 303030 100 35 억 12488470 N N 0 N 00 N