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
347770/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
20250411,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-12,5,-0.79,108876881,72575,128.11,1523,1525,1482,1979,1067,1523,1500.20,1.22,0,15615,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.12,0.64,12,0.32,-247.00,2378.00,4100,20240509,-63.15,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4100,-63.15,20240509,1400,7.93,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,-12,5,-0.79,107801866,71862,126.85,1523,1525,1482,1979,1067,1523,1500.12,1.22,0,15360,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.12,0.64,12,0.31,-247.00,2378.00,4100,20240509,-63.15,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4100,-63.15,20240509,1400,7.93,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1494,-29,5,-1.90,92403277,61574,108.69,1523,1525,1482,1979,1067,1523,1500.69,1.22,0,14451,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,341,-6.05,0.63,12,0.27,-247.00,2378.00,4100,20240509,-63.56,1400,20250305,6.71,2265,-34.04,20250117,1400,6.71,20250305,4100,-63.56,20240509,1400,6.71,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-13,5,-0.85,54157149,36130,63.78,1523,1525,1482,1979,1067,1523,1498.95,1.22,0,4964,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.11,0.63,12,0.16,-247.00,2378.00,4100,20240509,-63.17,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4100,-63.17,20240509,1400,7.86,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,121125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,-14,5,-0.92,50672856,33809,59.68,1523,1525,1482,1979,1067,1523,1498.80,1.22,0,4322,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.11,0.63,12,0.15,-247.00,2378.00,4100,20240509,-63.20,1400,20250305,7.79,2265,-33.38,20250117,1400,7.79,20250305,4100,-63.20,20240509,1400,7.79,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,-14,5,-0.92,49702647,33161,58.54,1523,1525,1482,1979,1067,1523,1498.83,1.22,0,4244,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,345,-6.11,0.63,12,0.15,-247.00,2378.00,4100,20240509,-63.20,1400,20250305,7.79,2265,-33.38,20250117,1400,7.79,20250305,4100,-63.20,20240509,1400,7.79,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,-9,5,-0.59,6306628,4153,7.33,1523,1525,1505,1979,1067,1523,1518.57,1.22,0,-947,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,346,-6.13,0.64,12,0.02,-247.00,2378.00,4100,20240509,-63.07,1400,20250305,8.14,2265,-33.16,20250117,1400,8.14,20250305,4100,-63.07,20240509,1400,8.14,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250411,091130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,2,2,0.13,2555554,1679,2.96,1523,1525,1505,1979,1067,1523,1522.07,1.22,0,-850,1575,1549,1504,1478,1433,1562,1491,115,456,500,1000,1,1,22857042,349,-6.17,0.64,12,0.01,-247.00,2378.00,4100,20240509,-62.80,1400,20250305,8.93,2265,-32.67,20250117,1400,8.93,20250305,4100,-62.80,20240509,1400,8.93,20250305,2.87,Y,347770,500,115 억,,277802,N,N,0,N,00,N
20250410,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,65,2,4.46,84981016,56651,236.93,1459,1530,1459,1895,1021,1458,1500.08,1.14,0,17534,1519,1488,1462,1431,1405,1504,1447,115,437,500,960,1,1,22857042,348,-6.17,0.64,12,0.25,-247.00,2378.00,4100,20240509,-62.85,1400,20250305,8.79,2265,-32.76,20250117,1400,8.79,20250305,4100,-62.85,20240509,1400,8.79,20250305,2.87,Y,347770,500,115 억,,260976,N,N,0,N,00,N
20250410,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,70,2,4.80,68459928,45742,191.31,1459,1530,1459,1895,1021,1458,1496.65,1.14,0,16738,1519,1488,1462,1431,1405,1504,1447,115,437,500,960,1,1,22857042,349,-6.19,0.64,12,0.20,-247.00,2378.00,4100,20240509,-62.73,1400,20250305,9.14,2265,-32.54,20250117,1400,9.14,20250305,4100,-62.73,20240509,1400,9.14,20250305,2.87,Y,347770,500,115 억,,260976,N,N,0,N,00,N
20250410,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1487,29,2,1.99,22157049,15059,62.98,1459,1499,1459,1895,1021,1458,1471.35,1.14,0,4417,1519,1488,1462,1431,1405,1504,1447,115,437,500,960,1,1,22857042,340,-6.02,0.63,12,0.07,-247.00,2378.00,4100,20240509,-63.73,1400,20250305,6.21,2265,-34.35,20250117,1400,6.21,20250305,4100,-63.73,20240509,1400,6.21,20250305,2.87,Y,347770,500,115 억,,260976,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 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -12 5 -0.79 108876881 72575 128.11 1523 1525 1482 1979 1067 1523 1500.20 1.22 0 15615 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.12 0.64 12 0.32 -247.00 2378.00 4100 20240509 -63.15 1400 20250305 7.93 2265 -33.29 20250117 1400 7.93 20250305 4100 -63.15 20240509 1400 7.93 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
3 20250411 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 -12 5 -0.79 107801866 71862 126.85 1523 1525 1482 1979 1067 1523 1500.12 1.22 0 15360 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.12 0.64 12 0.31 -247.00 2378.00 4100 20240509 -63.15 1400 20250305 7.93 2265 -33.29 20250117 1400 7.93 20250305 4100 -63.15 20240509 1400 7.93 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
4 20250411 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 1494 -29 5 -1.90 92403277 61574 108.69 1523 1525 1482 1979 1067 1523 1500.69 1.22 0 14451 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 341 -6.05 0.63 12 0.27 -247.00 2378.00 4100 20240509 -63.56 1400 20250305 6.71 2265 -34.04 20250117 1400 6.71 20250305 4100 -63.56 20240509 1400 6.71 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
5 20250411 131123 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 -13 5 -0.85 54157149 36130 63.78 1523 1525 1482 1979 1067 1523 1498.95 1.22 0 4964 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.11 0.63 12 0.16 -247.00 2378.00 4100 20240509 -63.17 1400 20250305 7.86 2265 -33.33 20250117 1400 7.86 20250305 4100 -63.17 20240509 1400 7.86 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
6 20250411 121125 57 100.00 KOSDAQ 전기·전자 N N N N N 1509 -14 5 -0.92 50672856 33809 59.68 1523 1525 1482 1979 1067 1523 1498.80 1.22 0 4322 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.11 0.63 12 0.15 -247.00 2378.00 4100 20240509 -63.20 1400 20250305 7.79 2265 -33.38 20250117 1400 7.79 20250305 4100 -63.20 20240509 1400 7.79 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
7 20250411 111124 57 100.00 KOSDAQ 전기·전자 N N N N N 1509 -14 5 -0.92 49702647 33161 58.54 1523 1525 1482 1979 1067 1523 1498.83 1.22 0 4244 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 345 -6.11 0.63 12 0.15 -247.00 2378.00 4100 20240509 -63.20 1400 20250305 7.79 2265 -33.38 20250117 1400 7.79 20250305 4100 -63.20 20240509 1400 7.79 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
8 20250411 101127 57 100.00 KOSDAQ 전기·전자 N N N N N 1514 -9 5 -0.59 6306628 4153 7.33 1523 1525 1505 1979 1067 1523 1518.57 1.22 0 -947 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 346 -6.13 0.64 12 0.02 -247.00 2378.00 4100 20240509 -63.07 1400 20250305 8.14 2265 -33.16 20250117 1400 8.14 20250305 4100 -63.07 20240509 1400 8.14 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
9 20250411 091130 57 100.00 KOSDAQ 전기·전자 N N N N N 1525 2 2 0.13 2555554 1679 2.96 1523 1525 1505 1979 1067 1523 1522.07 1.22 0 -850 1575 1549 1504 1478 1433 1562 1491 115 456 500 1000 1 1 22857042 349 -6.17 0.64 12 0.01 -247.00 2378.00 4100 20240509 -62.80 1400 20250305 8.93 2265 -32.67 20250117 1400 8.93 20250305 4100 -62.80 20240509 1400 8.93 20250305 2.87 Y 347770 500 115 억 277802 N N 0 N 00 N
10 20250410 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 65 2 4.46 84981016 56651 236.93 1459 1530 1459 1895 1021 1458 1500.08 1.14 0 17534 1519 1488 1462 1431 1405 1504 1447 115 437 500 960 1 1 22857042 348 -6.17 0.64 12 0.25 -247.00 2378.00 4100 20240509 -62.85 1400 20250305 8.79 2265 -32.76 20250117 1400 8.79 20250305 4100 -62.85 20240509 1400 8.79 20250305 2.87 Y 347770 500 115 억 260976 N N 0 N 00 N
11 20250410 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 1528 70 2 4.80 68459928 45742 191.31 1459 1530 1459 1895 1021 1458 1496.65 1.14 0 16738 1519 1488 1462 1431 1405 1504 1447 115 437 500 960 1 1 22857042 349 -6.19 0.64 12 0.20 -247.00 2378.00 4100 20240509 -62.73 1400 20250305 9.14 2265 -32.54 20250117 1400 9.14 20250305 4100 -62.73 20240509 1400 9.14 20250305 2.87 Y 347770 500 115 억 260976 N N 0 N 00 N
12 20250410 141119 57 100.00 KOSDAQ 전기·전자 N N N N N 1487 29 2 1.99 22157049 15059 62.98 1459 1499 1459 1895 1021 1458 1471.35 1.14 0 4417 1519 1488 1462 1431 1405 1504 1447 115 437 500 960 1 1 22857042 340 -6.02 0.63 12 0.07 -247.00 2378.00 4100 20240509 -63.73 1400 20250305 6.21 2265 -34.35 20250117 1400 6.21 20250305 4100 -63.73 20240509 1400 6.21 20250305 2.87 Y 347770 500 115 억 260976 N N 0 N 00 N