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
331380/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
20250411,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,48,2,3.03,119789810,73369,251.87,1573,1719,1573,2055,1108,1582,1632.70,2.37,0,27681,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,370,-2.97,1.90,12,0.32,-548.00,857.00,5520,20240723,-70.47,1490,20250409,9.40,2310,-29.44,20250220,1490,9.40,20250409,5520,-70.47,20240723,1490,9.40,20250409,1.40,Y,331380,100,22 억,,538096,N,N,2438,N,00,N
20250411,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1641,59,2,3.73,117043012,71687,246.09,1573,1719,1573,2055,1108,1582,1632.70,2.37,0,27884,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,373,-2.99,1.91,12,0.32,-548.00,857.00,5520,20240723,-70.27,1490,20250409,10.13,2310,-28.96,20250220,1490,10.13,20250409,5520,-70.27,20240723,1490,10.13,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1644,62,2,3.92,111751060,68454,234.99,1573,1719,1573,2055,1108,1582,1632.50,2.37,0,25289,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,374,-3.00,1.92,12,0.30,-548.00,857.00,5520,20240723,-70.22,1490,20250409,10.34,2310,-28.83,20250220,1490,10.34,20250409,5520,-70.22,20240723,1490,10.34,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1662,80,2,5.06,103250908,63268,217.19,1573,1719,1573,2055,1108,1582,1631.96,2.37,0,23829,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,378,-3.03,1.94,12,0.28,-548.00,857.00,5520,20240723,-69.89,1490,20250409,11.54,2310,-28.05,20250220,1490,11.54,20250409,5520,-69.89,20240723,1490,11.54,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1638,56,2,3.54,59280316,36880,126.60,1573,1645,1573,2055,1108,1582,1607.38,2.37,0,9061,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,372,-2.99,1.91,12,0.16,-548.00,857.00,5520,20240723,-70.33,1490,20250409,9.93,2310,-29.09,20250220,1490,9.93,20250409,5520,-70.33,20240723,1490,9.93,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,111112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,20,2,1.26,24070626,15090,51.80,1573,1645,1573,2055,1108,1582,1595.14,2.37,0,3698,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,364,-2.92,1.87,12,0.07,-548.00,857.00,5520,20240723,-70.98,1490,20250409,7.52,2310,-30.65,20250220,1490,7.52,20250409,5520,-70.98,20240723,1490,7.52,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,25,2,1.58,17012393,10684,36.68,1573,1645,1573,2055,1108,1582,1592.32,2.37,0,1470,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,365,-2.93,1.88,12,0.05,-548.00,857.00,5520,20240723,-70.89,1490,20250409,7.85,2310,-30.43,20250220,1490,7.85,20250409,5520,-70.89,20240723,1490,7.85,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250411,091118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1644,62,2,3.92,8134460,5150,17.68,1573,1645,1573,2055,1108,1582,1579.51,2.37,0,515,1711,1646,1613,1548,1515,1679,1581,23,473,100,940,1,1,22725452,374,-3.00,1.92,12,0.02,-548.00,857.00,5520,20240723,-70.22,1490,20250409,10.34,2310,-28.83,20250220,1490,10.34,20250409,5520,-70.22,20240723,1490,10.34,20250409,1.40,Y,331380,100,22 억,,538096,N,N,0,N,00,N
20250410,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1582,9,2,0.57,46532042,28995,23.84,1580,1678,1580,2040,1102,1573,1604.83,2.32,0,4542,1671,1622,1556,1507,1441,1589,1474,23,467,100,940,1,1,22725452,360,-2.89,1.85,12,0.13,-548.00,857.00,5520,20240723,-71.34,1490,20250409,6.17,2310,-31.52,20250220,1490,6.17,20250409,5520,-71.34,20240723,1490,6.17,20250409,1.43,Y,331380,100,22 억,,527554,N,N,0,N,00,N
20250410,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1616,43,2,2.73,35980972,22328,18.36,1580,1678,1580,2040,1102,1573,1611.47,2.32,0,3981,1671,1622,1556,1507,1441,1589,1474,23,467,100,940,1,1,22725452,367,-2.95,1.89,12,0.10,-548.00,857.00,5520,20240723,-70.72,1490,20250409,8.46,2310,-30.04,20250220,1490,8.46,20250409,5520,-70.72,20240723,1490,8.46,20250409,1.43,Y,331380,100,22 억,,527554,N,N,0,N,00,N
20250410,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1614,41,2,2.61,30315335,18802,15.46,1580,1678,1580,2040,1102,1573,1612.35,2.32,0,3586,1671,1622,1556,1507,1441,1589,1474,23,467,100,940,1,1,22725452,367,-2.95,1.88,12,0.08,-548.00,857.00,5520,20240723,-70.76,1490,20250409,8.32,2310,-30.13,20250220,1490,8.32,20250409,5520,-70.76,20240723,1490,8.32,20250409,1.43,Y,331380,100,22 억,,527554,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 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 1630 48 2 3.03 119789810 73369 251.87 1573 1719 1573 2055 1108 1582 1632.70 2.37 0 27681 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 370 -2.97 1.90 12 0.32 -548.00 857.00 5520 20240723 -70.47 1490 20250409 9.40 2310 -29.44 20250220 1490 9.40 20250409 5520 -70.47 20240723 1490 9.40 20250409 1.40 Y 331380 100 22 억 538096 N N 2438 N 00 N
3 20250411 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 1641 59 2 3.73 117043012 71687 246.09 1573 1719 1573 2055 1108 1582 1632.70 2.37 0 27884 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 373 -2.99 1.91 12 0.32 -548.00 857.00 5520 20240723 -70.27 1490 20250409 10.13 2310 -28.96 20250220 1490 10.13 20250409 5520 -70.27 20240723 1490 10.13 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
4 20250411 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 1644 62 2 3.92 111751060 68454 234.99 1573 1719 1573 2055 1108 1582 1632.50 2.37 0 25289 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 374 -3.00 1.92 12 0.30 -548.00 857.00 5520 20240723 -70.22 1490 20250409 10.34 2310 -28.83 20250220 1490 10.34 20250409 5520 -70.22 20240723 1490 10.34 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
5 20250411 131112 57 100.00 KOSDAQ 전기·전자 N N N N N 1662 80 2 5.06 103250908 63268 217.19 1573 1719 1573 2055 1108 1582 1631.96 2.37 0 23829 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 378 -3.03 1.94 12 0.28 -548.00 857.00 5520 20240723 -69.89 1490 20250409 11.54 2310 -28.05 20250220 1490 11.54 20250409 5520 -69.89 20240723 1490 11.54 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
6 20250411 121113 57 100.00 KOSDAQ 전기·전자 N N N N N 1638 56 2 3.54 59280316 36880 126.60 1573 1645 1573 2055 1108 1582 1607.38 2.37 0 9061 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 372 -2.99 1.91 12 0.16 -548.00 857.00 5520 20240723 -70.33 1490 20250409 9.93 2310 -29.09 20250220 1490 9.93 20250409 5520 -70.33 20240723 1490 9.93 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
7 20250411 111112 57 100.00 KOSDAQ 전기·전자 N N N N N 1602 20 2 1.26 24070626 15090 51.80 1573 1645 1573 2055 1108 1582 1595.14 2.37 0 3698 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 364 -2.92 1.87 12 0.07 -548.00 857.00 5520 20240723 -70.98 1490 20250409 7.52 2310 -30.65 20250220 1490 7.52 20250409 5520 -70.98 20240723 1490 7.52 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
8 20250411 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 1607 25 2 1.58 17012393 10684 36.68 1573 1645 1573 2055 1108 1582 1592.32 2.37 0 1470 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 365 -2.93 1.88 12 0.05 -548.00 857.00 5520 20240723 -70.89 1490 20250409 7.85 2310 -30.43 20250220 1490 7.85 20250409 5520 -70.89 20240723 1490 7.85 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
9 20250411 091118 57 100.00 KOSDAQ 전기·전자 N N N N N 1644 62 2 3.92 8134460 5150 17.68 1573 1645 1573 2055 1108 1582 1579.51 2.37 0 515 1711 1646 1613 1548 1515 1679 1581 23 473 100 940 1 1 22725452 374 -3.00 1.92 12 0.02 -548.00 857.00 5520 20240723 -70.22 1490 20250409 10.34 2310 -28.83 20250220 1490 10.34 20250409 5520 -70.22 20240723 1490 10.34 20250409 1.40 Y 331380 100 22 억 538096 N N 0 N 00 N
10 20250410 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 1582 9 2 0.57 46532042 28995 23.84 1580 1678 1580 2040 1102 1573 1604.83 2.32 0 4542 1671 1622 1556 1507 1441 1589 1474 23 467 100 940 1 1 22725452 360 -2.89 1.85 12 0.13 -548.00 857.00 5520 20240723 -71.34 1490 20250409 6.17 2310 -31.52 20250220 1490 6.17 20250409 5520 -71.34 20240723 1490 6.17 20250409 1.43 Y 331380 100 22 억 527554 N N 0 N 00 N
11 20250410 151112 57 100.00 KOSDAQ 전기·전자 N N N N N 1616 43 2 2.73 35980972 22328 18.36 1580 1678 1580 2040 1102 1573 1611.47 2.32 0 3981 1671 1622 1556 1507 1441 1589 1474 23 467 100 940 1 1 22725452 367 -2.95 1.89 12 0.10 -548.00 857.00 5520 20240723 -70.72 1490 20250409 8.46 2310 -30.04 20250220 1490 8.46 20250409 5520 -70.72 20240723 1490 8.46 20250409 1.43 Y 331380 100 22 억 527554 N N 0 N 00 N
12 20250410 141107 57 100.00 KOSDAQ 전기·전자 N N N N N 1614 41 2 2.61 30315335 18802 15.46 1580 1678 1580 2040 1102 1573 1612.35 2.32 0 3586 1671 1622 1556 1507 1441 1589 1474 23 467 100 940 1 1 22725452 367 -2.95 1.88 12 0.08 -548.00 857.00 5520 20240723 -70.76 1490 20250409 8.32 2310 -30.13 20250220 1490 8.32 20250409 5520 -70.76 20240723 1490 8.32 20250409 1.43 Y 331380 100 22 억 527554 N N 0 N 00 N