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
336680/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
20250411,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,110,2,1.33,185896305,22420,69.14,8290,8400,8160,10760,5800,8280,8291.54,0.24,0,5058,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1642,7.37,0.90,12,0.11,1139.00,9273.00,18800,20241101,-55.37,7900,20250409,6.20,11880,-29.38,20250116,7900,6.20,20250409,18800,-55.37,20241101,7900,6.20,20250409,0.45,Y,336680,500,97 억,,47130,N,N,1561,N,00,N
20250411,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,100,2,1.21,177963185,21474,66.22,8290,8380,8160,10760,5800,8280,8287.38,0.24,0,4835,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1640,7.36,0.90,12,0.11,1139.00,9273.00,18800,20241101,-55.43,7900,20250409,6.08,11880,-29.46,20250116,7900,6.08,20250409,18800,-55.43,20241101,7900,6.08,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,40,2,0.48,149086815,18013,55.55,8290,8360,8160,10760,5800,8280,8276.62,0.24,0,3512,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1628,7.30,0.90,12,0.09,1139.00,9273.00,18800,20241101,-55.74,7900,20250409,5.32,11880,-29.97,20250116,7900,5.32,20250409,18800,-55.74,20241101,7900,5.32,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,70,2,0.85,131294725,15876,48.96,8290,8360,8160,10760,5800,8280,8270.01,0.24,0,2890,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1634,7.33,0.90,12,0.08,1139.00,9273.00,18800,20241101,-55.59,7900,20250409,5.70,11880,-29.71,20250116,7900,5.70,20250409,18800,-55.59,20241101,7900,5.70,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,121119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,20,2,0.24,104726845,12684,39.11,8290,8300,8160,10760,5800,8280,8256.61,0.24,0,1453,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1625,7.29,0.90,12,0.06,1139.00,9273.00,18800,20241101,-55.85,7900,20250409,5.06,11880,-30.13,20250116,7900,5.06,20250409,18800,-55.85,20241101,7900,5.06,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,-30,5,-0.36,66435260,8062,24.86,8290,8290,8160,10760,5800,8280,8240.54,0.24,0,-1327,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1615,7.24,0.89,12,0.04,1139.00,9273.00,18800,20241101,-56.12,7900,20250409,4.43,11880,-30.56,20250116,7900,4.43,20250409,18800,-56.12,20241101,7900,4.43,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,101121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-100,5,-1.21,52093635,6325,19.50,8290,8290,8160,10760,5800,8280,8236.15,0.24,0,-183,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1601,7.18,0.88,12,0.03,1139.00,9273.00,18800,20241101,-56.49,7900,20250409,3.54,11880,-31.14,20250116,7900,3.54,20250409,18800,-56.49,20241101,7900,3.54,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250411,091124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-40,5,-0.48,801220,97,0.30,8290,8290,8230,10760,5800,8280,8260.00,0.24,0,10,8446,8362,8266,8182,8086,8315,8135,98,2480,500,5460,10,1,19572779,1613,7.23,0.89,12,0.00,1139.00,9273.00,18800,20241101,-56.17,7900,20250409,4.30,11880,-30.64,20250116,7900,4.30,20250409,18800,-56.17,20241101,7900,4.30,20250409,0.45,Y,336680,500,97 억,,47130,N,N,504,N,00,N
20250410,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,230,2,2.86,267941395,32428,140.81,8300,8350,8170,10460,5640,8050,8262.66,0.20,0,6134,8283,8166,8033,7916,7783,8225,7975,98,2410,500,5310,10,1,19572779,1621,7.27,0.89,12,0.17,1139.00,9273.00,18800,20241101,-55.96,7900,20250409,4.81,11880,-30.30,20250116,7900,4.81,20250409,18800,-55.96,20241101,7900,4.81,20250409,0.46,Y,336680,500,97 억,,40058,N,N,504,N,00,N
20250410,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,260,2,3.23,255681150,30948,134.38,8300,8350,8170,10460,5640,8050,8261.64,0.20,0,6228,8283,8166,8033,7916,7783,8225,7975,98,2410,500,5310,10,1,19572779,1626,7.30,0.90,12,0.16,1139.00,9273.00,18800,20241101,-55.80,7900,20250409,5.19,11880,-30.05,20250116,7900,5.19,20250409,18800,-55.80,20241101,7900,5.19,20250409,0.46,Y,336680,500,97 억,,40058,N,N,367,N,00,N
20250410,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,200,2,2.48,210882370,25523,110.83,8300,8350,8170,10460,5640,8050,8262.44,0.20,0,5737,8283,8166,8033,7916,7783,8225,7975,98,2410,500,5310,10,1,19572779,1615,7.24,0.89,12,0.13,1139.00,9273.00,18800,20241101,-56.12,7900,20250409,4.43,11880,-30.56,20250116,7900,4.43,20250409,18800,-56.12,20241101,7900,4.43,20250409,0.46,Y,336680,500,97 억,,40058,N,N,367,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 161108 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 110 2 1.33 185896305 22420 69.14 8290 8400 8160 10760 5800 8280 8291.54 0.24 0 5058 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1642 7.37 0.90 12 0.11 1139.00 9273.00 18800 20241101 -55.37 7900 20250409 6.20 11880 -29.38 20250116 7900 6.20 20250409 18800 -55.37 20241101 7900 6.20 20250409 0.45 Y 336680 500 97 억 47130 N N 1561 N 00 N
3 20250411 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 100 2 1.21 177963185 21474 66.22 8290 8380 8160 10760 5800 8280 8287.38 0.24 0 4835 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1640 7.36 0.90 12 0.11 1139.00 9273.00 18800 20241101 -55.43 7900 20250409 6.08 11880 -29.46 20250116 7900 6.08 20250409 18800 -55.43 20241101 7900 6.08 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
4 20250411 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 8320 40 2 0.48 149086815 18013 55.55 8290 8360 8160 10760 5800 8280 8276.62 0.24 0 3512 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1628 7.30 0.90 12 0.09 1139.00 9273.00 18800 20241101 -55.74 7900 20250409 5.32 11880 -29.97 20250116 7900 5.32 20250409 18800 -55.74 20241101 7900 5.32 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
5 20250411 131118 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 70 2 0.85 131294725 15876 48.96 8290 8360 8160 10760 5800 8280 8270.01 0.24 0 2890 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1634 7.33 0.90 12 0.08 1139.00 9273.00 18800 20241101 -55.59 7900 20250409 5.70 11880 -29.71 20250116 7900 5.70 20250409 18800 -55.59 20241101 7900 5.70 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
6 20250411 121119 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 20 2 0.24 104726845 12684 39.11 8290 8300 8160 10760 5800 8280 8256.61 0.24 0 1453 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1625 7.29 0.90 12 0.06 1139.00 9273.00 18800 20241101 -55.85 7900 20250409 5.06 11880 -30.13 20250116 7900 5.06 20250409 18800 -55.85 20241101 7900 5.06 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
7 20250411 111118 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 -30 5 -0.36 66435260 8062 24.86 8290 8290 8160 10760 5800 8280 8240.54 0.24 0 -1327 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1615 7.24 0.89 12 0.04 1139.00 9273.00 18800 20241101 -56.12 7900 20250409 4.43 11880 -30.56 20250116 7900 4.43 20250409 18800 -56.12 20241101 7900 4.43 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
8 20250411 101121 57 100.00 KOSDAQ 전기·전자 N N N N N 8180 -100 5 -1.21 52093635 6325 19.50 8290 8290 8160 10760 5800 8280 8236.15 0.24 0 -183 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1601 7.18 0.88 12 0.03 1139.00 9273.00 18800 20241101 -56.49 7900 20250409 3.54 11880 -31.14 20250116 7900 3.54 20250409 18800 -56.49 20241101 7900 3.54 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
9 20250411 091124 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 -40 5 -0.48 801220 97 0.30 8290 8290 8230 10760 5800 8280 8260.00 0.24 0 10 8446 8362 8266 8182 8086 8315 8135 98 2480 500 5460 10 1 19572779 1613 7.23 0.89 12 0.00 1139.00 9273.00 18800 20241101 -56.17 7900 20250409 4.30 11880 -30.64 20250116 7900 4.30 20250409 18800 -56.17 20241101 7900 4.30 20250409 0.45 Y 336680 500 97 억 47130 N N 504 N 00 N
10 20250410 161111 57 100.00 KOSDAQ 전기·전자 N N N N N 8280 230 2 2.86 267941395 32428 140.81 8300 8350 8170 10460 5640 8050 8262.66 0.20 0 6134 8283 8166 8033 7916 7783 8225 7975 98 2410 500 5310 10 1 19572779 1621 7.27 0.89 12 0.17 1139.00 9273.00 18800 20241101 -55.96 7900 20250409 4.81 11880 -30.30 20250116 7900 4.81 20250409 18800 -55.96 20241101 7900 4.81 20250409 0.46 Y 336680 500 97 억 40058 N N 504 N 00 N
11 20250410 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 260 2 3.23 255681150 30948 134.38 8300 8350 8170 10460 5640 8050 8261.64 0.20 0 6228 8283 8166 8033 7916 7783 8225 7975 98 2410 500 5310 10 1 19572779 1626 7.30 0.90 12 0.16 1139.00 9273.00 18800 20241101 -55.80 7900 20250409 5.19 11880 -30.05 20250116 7900 5.19 20250409 18800 -55.80 20241101 7900 5.19 20250409 0.46 Y 336680 500 97 억 40058 N N 367 N 00 N
12 20250410 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 8250 200 2 2.48 210882370 25523 110.83 8300 8350 8170 10460 5640 8050 8262.44 0.20 0 5737 8283 8166 8033 7916 7783 8225 7975 98 2410 500 5310 10 1 19572779 1615 7.24 0.89 12 0.13 1139.00 9273.00 18800 20241101 -56.12 7900 20250409 4.43 11880 -30.56 20250116 7900 4.43 20250409 18800 -56.12 20241101 7900 4.43 20250409 0.46 Y 336680 500 97 억 40058 N N 367 N 00 N