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
332370/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
20250411,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,35,2,0.77,45475640,10040,50.35,4515,4600,4495,5920,3195,4560,4529.45,1.26,0,611,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,610,5.32,0.93,12,0.08,864.00,4919.00,4985,20250325,-7.82,3010,20240708,52.66,4985,-7.82,20250325,3690,24.53,20250102,4985,-7.82,20250325,3010,52.66,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,30,2,0.66,44639865,9858,49.43,4515,4600,4495,5920,3195,4560,4528.29,1.26,0,636,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,609,5.31,0.93,12,0.07,864.00,4919.00,4985,20250325,-7.92,3010,20240708,52.49,4985,-7.92,20250325,3690,24.39,20250102,4985,-7.92,20250325,3010,52.49,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,-5,5,-0.11,42928495,9484,47.56,4515,4600,4495,5920,3195,4560,4526.41,1.26,0,669,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,605,5.27,0.93,12,0.07,864.00,4919.00,4985,20250325,-8.63,3010,20240708,51.33,4985,-8.63,20250325,3690,23.44,20250102,4985,-8.63,20250325,3010,51.33,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-15,5,-0.33,36744975,8125,40.74,4515,4600,4495,5920,3195,4560,4522.46,1.26,0,230,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,603,5.26,0.92,12,0.06,864.00,4919.00,4985,20250325,-8.83,3010,20240708,51.00,4985,-8.83,20250325,3690,23.17,20250102,4985,-8.83,20250325,3010,51.00,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,121115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-35,5,-0.77,34348170,7596,38.09,4515,4600,4495,5920,3195,4560,4521.88,1.26,0,168,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,601,5.24,0.92,12,0.06,864.00,4919.00,4985,20250325,-9.23,3010,20240708,50.33,4985,-9.23,20250325,3690,22.63,20250102,4985,-9.23,20250325,3010,50.33,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-30,5,-0.66,28100020,6209,31.14,4515,4600,4495,5920,3195,4560,4525.69,1.26,0,-275,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,601,5.24,0.92,12,0.05,864.00,4919.00,4985,20250325,-9.13,3010,20240708,50.50,4985,-9.13,20250325,3690,22.76,20250102,4985,-9.13,20250325,3010,50.50,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-50,5,-1.10,6919205,1535,7.70,4515,4560,4495,5920,3195,4560,4507.63,1.26,0,-222,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,599,5.22,0.92,12,0.01,864.00,4919.00,4985,20250325,-9.53,3010,20240708,49.83,4985,-9.53,20250325,3690,22.22,20250102,4985,-9.53,20250325,3010,49.83,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250411,091120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,0,3,0.00,1043625,230,1.15,4515,4560,4515,5920,3195,4560,4537.50,1.26,0,-129,4703,4631,4518,4446,4333,4667,4482,66,1360,500,3190,5,1,13273726,605,5.28,0.93,12,0.00,864.00,4919.00,4985,20250325,-8.53,3010,20240708,51.50,4985,-8.53,20250325,3690,23.58,20250102,4985,-8.53,20250325,3010,51.50,20240708,0.01,Y,332370,500,66 억,,167088,N,N,0,N,00,N
20250410,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,375,2,8.96,89772155,19939,85.47,4405,4590,4405,5440,2930,4185,4502.34,1.04,0,6227,4585,4385,4285,4085,3985,4335,4035,66,1255,500,2920,5,1,13273726,605,5.28,0.93,12,0.15,864.00,4919.00,4985,20250325,-8.53,3010,20240708,51.50,4985,-8.53,20250325,3690,23.58,20250102,4985,-8.53,20250325,3010,51.50,20240708,0.01,Y,332370,500,66 억,,137862,N,N,0,N,00,N
20250410,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,385,2,9.20,87195315,19374,83.05,4405,4590,4405,5440,2930,4185,4500.64,1.04,0,6094,4585,4385,4285,4085,3985,4335,4035,66,1255,500,2920,5,1,13273726,607,5.29,0.93,12,0.15,864.00,4919.00,4985,20250325,-8.32,3010,20240708,51.83,4985,-8.32,20250325,3690,23.85,20250102,4985,-8.32,20250325,3010,51.83,20240708,0.01,Y,332370,500,66 억,,137862,N,N,0,N,00,N
20250410,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,385,2,9.20,81746470,18183,77.94,4405,4580,4405,5440,2930,4185,4495.76,1.04,0,5601,4585,4385,4285,4085,3985,4335,4035,66,1255,500,2920,5,1,13273726,607,5.29,0.93,12,0.14,864.00,4919.00,4985,20250325,-8.32,3010,20240708,51.83,4985,-8.32,20250325,3690,23.85,20250102,4985,-8.32,20250325,3010,51.83,20240708,0.01,Y,332370,500,66 억,,137862,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 161104 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 35 2 0.77 45475640 10040 50.35 4515 4600 4495 5920 3195 4560 4529.45 1.26 0 611 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 610 5.32 0.93 12 0.08 864.00 4919.00 4985 20250325 -7.82 3010 20240708 52.66 4985 -7.82 20250325 3690 24.53 20250102 4985 -7.82 20250325 3010 52.66 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
3 20250411 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 4590 30 2 0.66 44639865 9858 49.43 4515 4600 4495 5920 3195 4560 4528.29 1.26 0 636 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 609 5.31 0.93 12 0.07 864.00 4919.00 4985 20250325 -7.92 3010 20240708 52.49 4985 -7.92 20250325 3690 24.39 20250102 4985 -7.92 20250325 3010 52.49 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
4 20250411 141111 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 -5 5 -0.11 42928495 9484 47.56 4515 4600 4495 5920 3195 4560 4526.41 1.26 0 669 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 605 5.27 0.93 12 0.07 864.00 4919.00 4985 20250325 -8.63 3010 20240708 51.33 4985 -8.63 20250325 3690 23.44 20250102 4985 -8.63 20250325 3010 51.33 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
5 20250411 131114 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -15 5 -0.33 36744975 8125 40.74 4515 4600 4495 5920 3195 4560 4522.46 1.26 0 230 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 603 5.26 0.92 12 0.06 864.00 4919.00 4985 20250325 -8.83 3010 20240708 51.00 4985 -8.83 20250325 3690 23.17 20250102 4985 -8.83 20250325 3010 51.00 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
6 20250411 121115 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 -35 5 -0.77 34348170 7596 38.09 4515 4600 4495 5920 3195 4560 4521.88 1.26 0 168 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 601 5.24 0.92 12 0.06 864.00 4919.00 4985 20250325 -9.23 3010 20240708 50.33 4985 -9.23 20250325 3690 22.63 20250102 4985 -9.23 20250325 3010 50.33 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
7 20250411 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 -30 5 -0.66 28100020 6209 31.14 4515 4600 4495 5920 3195 4560 4525.69 1.26 0 -275 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 601 5.24 0.92 12 0.05 864.00 4919.00 4985 20250325 -9.13 3010 20240708 50.50 4985 -9.13 20250325 3690 22.76 20250102 4985 -9.13 20250325 3010 50.50 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
8 20250411 101117 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 -50 5 -1.10 6919205 1535 7.70 4515 4560 4495 5920 3195 4560 4507.63 1.26 0 -222 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 599 5.22 0.92 12 0.01 864.00 4919.00 4985 20250325 -9.53 3010 20240708 49.83 4985 -9.53 20250325 3690 22.22 20250102 4985 -9.53 20250325 3010 49.83 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
9 20250411 091120 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 0 3 0.00 1043625 230 1.15 4515 4560 4515 5920 3195 4560 4537.50 1.26 0 -129 4703 4631 4518 4446 4333 4667 4482 66 1360 500 3190 5 1 13273726 605 5.28 0.93 12 0.00 864.00 4919.00 4985 20250325 -8.53 3010 20240708 51.50 4985 -8.53 20250325 3690 23.58 20250102 4985 -8.53 20250325 3010 51.50 20240708 0.01 Y 332370 500 66 억 167088 N N 0 N 00 N
10 20250410 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 375 2 8.96 89772155 19939 85.47 4405 4590 4405 5440 2930 4185 4502.34 1.04 0 6227 4585 4385 4285 4085 3985 4335 4035 66 1255 500 2920 5 1 13273726 605 5.28 0.93 12 0.15 864.00 4919.00 4985 20250325 -8.53 3010 20240708 51.50 4985 -8.53 20250325 3690 23.58 20250102 4985 -8.53 20250325 3010 51.50 20240708 0.01 Y 332370 500 66 억 137862 N N 0 N 00 N
11 20250410 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 385 2 9.20 87195315 19374 83.05 4405 4590 4405 5440 2930 4185 4500.64 1.04 0 6094 4585 4385 4285 4085 3985 4335 4035 66 1255 500 2920 5 1 13273726 607 5.29 0.93 12 0.15 864.00 4919.00 4985 20250325 -8.32 3010 20240708 51.83 4985 -8.32 20250325 3690 23.85 20250102 4985 -8.32 20250325 3010 51.83 20240708 0.01 Y 332370 500 66 억 137862 N N 0 N 00 N
12 20250410 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 385 2 9.20 81746470 18183 77.94 4405 4580 4405 5440 2930 4185 4495.76 1.04 0 5601 4585 4385 4285 4085 3985 4335 4035 66 1255 500 2920 5 1 13273726 607 5.29 0.93 12 0.14 864.00 4919.00 4985 20250325 -8.32 3010 20240708 51.83 4985 -8.32 20250325 3690 23.85 20250102 4985 -8.32 20250325 3010 51.83 20240708 0.01 Y 332370 500 66 억 137862 N N 0 N 00 N