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
333620/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
20250411,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,60,2,0.86,56477035,8121,20.87,6920,7040,6650,9060,4880,6970,6954.44,1.69,0,-1526,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,742,7.31,1.11,12,0.08,962.00,6331.00,13760,20240614,-48.91,6310,20250409,11.41,9650,-27.15,20250226,6310,11.41,20250409,13760,-48.91,20240614,6310,11.41,20250409,1.64,Y,333620,100,10 억,,178509,N,N,49,N,00,N
20250411,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,60,2,0.86,54169475,7792,20.02,6920,7040,6650,9060,4880,6970,6951.93,1.69,0,-1522,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,742,7.31,1.11,12,0.07,962.00,6331.00,13760,20240614,-48.91,6310,20250409,11.41,9650,-27.15,20250226,6310,11.41,20250409,13760,-48.91,20240614,6310,11.41,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,40,2,0.57,47688285,6868,17.65,6920,7040,6650,9060,4880,6970,6943.55,1.69,0,-1495,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,740,7.29,1.11,12,0.07,962.00,6331.00,13760,20240614,-49.06,6310,20250409,11.09,9650,-27.36,20250226,6310,11.09,20250409,13760,-49.06,20240614,6310,11.09,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,70,2,1.00,41228910,5946,15.28,6920,7040,6650,9060,4880,6970,6933.89,1.69,0,-714,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,743,7.32,1.11,12,0.06,962.00,6331.00,13760,20240614,-48.84,6310,20250409,11.57,9650,-27.05,20250226,6310,11.57,20250409,13760,-48.84,20240614,6310,11.57,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,121116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,20,2,0.29,32342000,4676,12.02,6920,7000,6650,9060,4880,6970,6916.60,1.69,0,-1167,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,738,7.27,1.10,12,0.04,962.00,6331.00,13760,20240614,-49.20,6310,20250409,10.78,9650,-27.56,20250226,6310,10.78,20250409,13760,-49.20,20240614,6310,10.78,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,111115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-60,5,-0.86,30074590,4349,11.18,6920,7000,6650,9060,4880,6970,6915.29,1.69,0,-952,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,729,7.18,1.09,12,0.04,962.00,6331.00,13760,20240614,-49.78,6310,20250409,9.51,9650,-28.39,20250226,6310,9.51,20250409,13760,-49.78,20240614,6310,9.51,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-100,5,-1.43,23618460,3412,8.77,6920,7000,6650,9060,4880,6970,6922.17,1.69,0,-394,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,725,7.14,1.09,12,0.03,962.00,6331.00,13760,20240614,-50.07,6310,20250409,8.87,9650,-28.81,20250226,6310,8.87,20250409,13760,-50.07,20240614,6310,8.87,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250411,091121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-40,5,-0.57,8271920,1202,3.09,6920,6930,6650,9060,4880,6970,6881.80,1.69,0,532,7243,7106,6833,6696,6423,7175,6765,11,2090,100,5010,10,1,10556344,732,7.20,1.09,12,0.01,962.00,6331.00,13760,20240614,-49.64,6310,20250409,9.83,9650,-28.19,20250226,6310,9.83,20250409,13760,-49.64,20240614,6310,9.83,20250409,1.64,Y,333620,100,10 억,,178509,N,N,140,N,00,N
20250410,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,620,2,9.76,264603430,38799,143.47,6560,6970,6560,8250,4450,6350,6819.74,1.55,0,15065,6803,6576,6443,6216,6083,6510,6150,11,1900,100,4570,10,1,10556344,736,7.25,1.10,12,0.37,962.00,6331.00,13760,20240614,-49.35,6310,20250409,10.46,9650,-27.77,20250226,6310,10.46,20250409,13760,-49.35,20240614,6310,10.46,20250409,1.86,Y,333620,100,10 억,,163686,N,N,140,N,00,N
20250410,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,610,2,9.61,253106100,37149,137.37,6560,6970,6560,8250,4450,6350,6813.27,1.55,0,14901,6803,6576,6443,6216,6083,6510,6150,11,1900,100,4570,10,1,10556344,735,7.23,1.10,12,0.35,962.00,6331.00,13760,20240614,-49.42,6310,20250409,10.30,9650,-27.88,20250226,6310,10.30,20250409,13760,-49.42,20240614,6310,10.30,20250409,1.86,Y,333620,100,10 억,,163686,N,N,0,N,00,N
20250410,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,570,2,8.98,236190820,34717,128.37,6560,6930,6560,8250,4450,6350,6803.32,1.55,0,13524,6803,6576,6443,6216,6083,6510,6150,11,1900,100,4570,10,1,10556344,730,7.19,1.09,12,0.33,962.00,6331.00,13760,20240614,-49.71,6310,20250409,9.67,9650,-28.29,20250226,6310,9.67,20250409,13760,-49.71,20240614,6310,9.67,20250409,1.86,Y,333620,100,10 억,,163686,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 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 60 2 0.86 56477035 8121 20.87 6920 7040 6650 9060 4880 6970 6954.44 1.69 0 -1526 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 742 7.31 1.11 12 0.08 962.00 6331.00 13760 20240614 -48.91 6310 20250409 11.41 9650 -27.15 20250226 6310 11.41 20250409 13760 -48.91 20240614 6310 11.41 20250409 1.64 Y 333620 100 10 억 178509 N N 49 N 00 N
3 20250411 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 60 2 0.86 54169475 7792 20.02 6920 7040 6650 9060 4880 6970 6951.93 1.69 0 -1522 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 742 7.31 1.11 12 0.07 962.00 6331.00 13760 20240614 -48.91 6310 20250409 11.41 9650 -27.15 20250226 6310 11.41 20250409 13760 -48.91 20240614 6310 11.41 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
4 20250411 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 40 2 0.57 47688285 6868 17.65 6920 7040 6650 9060 4880 6970 6943.55 1.69 0 -1495 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 740 7.29 1.11 12 0.07 962.00 6331.00 13760 20240614 -49.06 6310 20250409 11.09 9650 -27.36 20250226 6310 11.09 20250409 13760 -49.06 20240614 6310 11.09 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
5 20250411 131115 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 70 2 1.00 41228910 5946 15.28 6920 7040 6650 9060 4880 6970 6933.89 1.69 0 -714 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 743 7.32 1.11 12 0.06 962.00 6331.00 13760 20240614 -48.84 6310 20250409 11.57 9650 -27.05 20250226 6310 11.57 20250409 13760 -48.84 20240614 6310 11.57 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
6 20250411 121116 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 20 2 0.29 32342000 4676 12.02 6920 7000 6650 9060 4880 6970 6916.60 1.69 0 -1167 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 738 7.27 1.10 12 0.04 962.00 6331.00 13760 20240614 -49.20 6310 20250409 10.78 9650 -27.56 20250226 6310 10.78 20250409 13760 -49.20 20240614 6310 10.78 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
7 20250411 111115 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 -60 5 -0.86 30074590 4349 11.18 6920 7000 6650 9060 4880 6970 6915.29 1.69 0 -952 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 729 7.18 1.09 12 0.04 962.00 6331.00 13760 20240614 -49.78 6310 20250409 9.51 9650 -28.39 20250226 6310 9.51 20250409 13760 -49.78 20240614 6310 9.51 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
8 20250411 101118 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -100 5 -1.43 23618460 3412 8.77 6920 7000 6650 9060 4880 6970 6922.17 1.69 0 -394 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 725 7.14 1.09 12 0.03 962.00 6331.00 13760 20240614 -50.07 6310 20250409 8.87 9650 -28.81 20250226 6310 8.87 20250409 13760 -50.07 20240614 6310 8.87 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
9 20250411 091121 57 100.00 KOSDAQ 전기·전자 N N N N N 6930 -40 5 -0.57 8271920 1202 3.09 6920 6930 6650 9060 4880 6970 6881.80 1.69 0 532 7243 7106 6833 6696 6423 7175 6765 11 2090 100 5010 10 1 10556344 732 7.20 1.09 12 0.01 962.00 6331.00 13760 20240614 -49.64 6310 20250409 9.83 9650 -28.19 20250226 6310 9.83 20250409 13760 -49.64 20240614 6310 9.83 20250409 1.64 Y 333620 100 10 억 178509 N N 140 N 00 N
10 20250410 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 620 2 9.76 264603430 38799 143.47 6560 6970 6560 8250 4450 6350 6819.74 1.55 0 15065 6803 6576 6443 6216 6083 6510 6150 11 1900 100 4570 10 1 10556344 736 7.25 1.10 12 0.37 962.00 6331.00 13760 20240614 -49.35 6310 20250409 10.46 9650 -27.77 20250226 6310 10.46 20250409 13760 -49.35 20240614 6310 10.46 20250409 1.86 Y 333620 100 10 억 163686 N N 140 N 00 N
11 20250410 151114 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 610 2 9.61 253106100 37149 137.37 6560 6970 6560 8250 4450 6350 6813.27 1.55 0 14901 6803 6576 6443 6216 6083 6510 6150 11 1900 100 4570 10 1 10556344 735 7.23 1.10 12 0.35 962.00 6331.00 13760 20240614 -49.42 6310 20250409 10.30 9650 -27.88 20250226 6310 10.30 20250409 13760 -49.42 20240614 6310 10.30 20250409 1.86 Y 333620 100 10 억 163686 N N 0 N 00 N
12 20250410 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 570 2 8.98 236190820 34717 128.37 6560 6930 6560 8250 4450 6350 6803.32 1.55 0 13524 6803 6576 6443 6216 6083 6510 6150 11 1900 100 4570 10 1 10556344 730 7.19 1.09 12 0.33 962.00 6331.00 13760 20240614 -49.71 6310 20250409 9.67 9650 -28.29 20250226 6310 9.67 20250409 13760 -49.71 20240614 6310 9.67 20250409 1.86 Y 333620 100 10 억 163686 N N 0 N 00 N