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
357580/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
20250411,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,310,2,5.68,87049650,15353,126.36,5570,5770,5460,7090,3830,5460,5669.88,0.80,0,7654,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,647,37.23,1.56,12,0.14,155.00,3691.00,12280,20240522,-53.01,4445,20241209,29.81,7900,-26.96,20250210,4660,23.82,20250203,12280,-53.01,20240522,4445,29.81,20241209,1.08,Y,357580,500,56 억,,89246,N,N,172,N,00,N
20250411,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,270,2,4.95,82138920,14500,119.34,5570,5750,5460,7090,3830,5460,5664.75,0.80,0,7491,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,643,36.97,1.55,12,0.13,155.00,3691.00,12280,20240522,-53.34,4445,20241209,28.91,7900,-27.47,20250210,4660,22.96,20250203,12280,-53.34,20240522,4445,28.91,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,220,2,4.03,42921080,7625,62.76,5570,5700,5460,7090,3830,5460,5628.99,0.80,0,4424,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,637,36.65,1.54,12,0.07,155.00,3691.00,12280,20240522,-53.75,4445,20241209,27.78,7900,-28.10,20250210,4660,21.89,20250203,12280,-53.75,20240522,4445,27.78,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,220,2,4.03,36545400,6503,53.52,5570,5700,5460,7090,3830,5460,5619.78,0.80,0,4131,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,637,36.65,1.54,12,0.06,155.00,3691.00,12280,20240522,-53.75,4445,20241209,27.78,7900,-28.10,20250210,4660,21.89,20250203,12280,-53.75,20240522,4445,27.78,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,121136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,140,2,2.56,12089680,2184,17.98,5570,5600,5460,7090,3830,5460,5535.57,0.80,0,191,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,628,36.13,1.52,12,0.02,155.00,3691.00,12280,20240522,-54.40,4445,20241209,25.98,7900,-29.11,20250210,4660,20.17,20250203,12280,-54.40,20240522,4445,25.98,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,70,2,1.28,9357160,1694,13.94,5570,5570,5460,7090,3830,5460,5523.71,0.80,0,-40,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,620,35.68,1.50,12,0.02,155.00,3691.00,12280,20240522,-54.97,4445,20241209,24.41,7900,-30.00,20250210,4660,18.67,20250203,12280,-54.97,20240522,4445,24.41,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,60,2,1.10,5198910,941,7.74,5570,5570,5460,7090,3830,5460,5524.88,0.80,0,-262,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,619,35.61,1.50,12,0.01,155.00,3691.00,12280,20240522,-55.05,4445,20241209,24.18,7900,-30.13,20250210,4660,18.45,20250203,12280,-55.05,20240522,4445,24.18,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250411,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,0,3,0.00,733110,133,1.09,5570,5570,5460,7090,3830,5460,5512.11,0.80,0,15,5660,5560,5440,5340,5220,5610,5390,56,1630,500,3710,10,1,11220264,613,35.23,1.48,12,0.00,155.00,3691.00,12280,20240522,-55.54,4445,20241209,22.83,7900,-30.89,20250210,4660,17.17,20250203,12280,-55.54,20240522,4445,22.83,20241209,1.08,Y,357580,500,56 억,,89246,N,N,134,N,00,N
20250410,161128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,160,2,3.02,65972090,12095,101.70,5330,5540,5320,6890,3710,5300,5454.49,0.74,0,5251,5493,5396,5293,5196,5093,5445,5245,56,1590,500,3600,10,1,11220264,613,35.23,1.48,12,0.11,155.00,3691.00,12280,20240522,-55.54,4445,20241209,22.83,7900,-30.89,20250210,4660,17.17,20250203,12280,-55.54,20240522,4445,22.83,20241209,1.11,Y,357580,500,56 억,,83211,N,N,134,N,00,N
20250410,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,240,2,4.53,51281120,9375,78.83,5330,5540,5330,6890,3710,5300,5469.99,0.74,0,5140,5493,5396,5293,5196,5093,5445,5245,56,1590,500,3600,10,1,11220264,622,35.74,1.50,12,0.08,155.00,3691.00,12280,20240522,-54.89,4445,20241209,24.63,7900,-29.87,20250210,4660,18.88,20250203,12280,-54.89,20240522,4445,24.63,20241209,1.11,Y,357580,500,56 억,,83211,N,N,663,N,00,N
20250410,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,200,2,3.77,40638990,7444,62.59,5330,5510,5330,6890,3710,5300,5459.29,0.74,0,3982,5493,5396,5293,5196,5093,5445,5245,56,1590,500,3600,10,1,11220264,617,35.48,1.49,12,0.07,155.00,3691.00,12280,20240522,-55.21,4445,20241209,23.73,7900,-30.38,20250210,4660,18.03,20250203,12280,-55.21,20240522,4445,23.73,20241209,1.11,Y,357580,500,56 억,,83211,N,N,663,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 161124 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 310 2 5.68 87049650 15353 126.36 5570 5770 5460 7090 3830 5460 5669.88 0.80 0 7654 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 647 37.23 1.56 12 0.14 155.00 3691.00 12280 20240522 -53.01 4445 20241209 29.81 7900 -26.96 20250210 4660 23.82 20250203 12280 -53.01 20240522 4445 29.81 20241209 1.08 Y 357580 500 56 억 89246 N N 172 N 00 N
3 20250411 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 270 2 4.95 82138920 14500 119.34 5570 5750 5460 7090 3830 5460 5664.75 0.80 0 7491 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 643 36.97 1.55 12 0.13 155.00 3691.00 12280 20240522 -53.34 4445 20241209 28.91 7900 -27.47 20250210 4660 22.96 20250203 12280 -53.34 20240522 4445 28.91 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
4 20250411 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 220 2 4.03 42921080 7625 62.76 5570 5700 5460 7090 3830 5460 5628.99 0.80 0 4424 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 637 36.65 1.54 12 0.07 155.00 3691.00 12280 20240522 -53.75 4445 20241209 27.78 7900 -28.10 20250210 4660 21.89 20250203 12280 -53.75 20240522 4445 27.78 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
5 20250411 131135 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 220 2 4.03 36545400 6503 53.52 5570 5700 5460 7090 3830 5460 5619.78 0.80 0 4131 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 637 36.65 1.54 12 0.06 155.00 3691.00 12280 20240522 -53.75 4445 20241209 27.78 7900 -28.10 20250210 4660 21.89 20250203 12280 -53.75 20240522 4445 27.78 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
6 20250411 121136 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 140 2 2.56 12089680 2184 17.98 5570 5600 5460 7090 3830 5460 5535.57 0.80 0 191 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 628 36.13 1.52 12 0.02 155.00 3691.00 12280 20240522 -54.40 4445 20241209 25.98 7900 -29.11 20250210 4660 20.17 20250203 12280 -54.40 20240522 4445 25.98 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
7 20250411 111135 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 70 2 1.28 9357160 1694 13.94 5570 5570 5460 7090 3830 5460 5523.71 0.80 0 -40 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 620 35.68 1.50 12 0.02 155.00 3691.00 12280 20240522 -54.97 4445 20241209 24.41 7900 -30.00 20250210 4660 18.67 20250203 12280 -54.97 20240522 4445 24.41 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
8 20250411 101139 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 60 2 1.10 5198910 941 7.74 5570 5570 5460 7090 3830 5460 5524.88 0.80 0 -262 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 619 35.61 1.50 12 0.01 155.00 3691.00 12280 20240522 -55.05 4445 20241209 24.18 7900 -30.13 20250210 4660 18.45 20250203 12280 -55.05 20240522 4445 24.18 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
9 20250411 091141 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 0 3 0.00 733110 133 1.09 5570 5570 5460 7090 3830 5460 5512.11 0.80 0 15 5660 5560 5440 5340 5220 5610 5390 56 1630 500 3710 10 1 11220264 613 35.23 1.48 12 0.00 155.00 3691.00 12280 20240522 -55.54 4445 20241209 22.83 7900 -30.89 20250210 4660 17.17 20250203 12280 -55.54 20240522 4445 22.83 20241209 1.08 Y 357580 500 56 억 89246 N N 134 N 00 N
10 20250410 161128 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 160 2 3.02 65972090 12095 101.70 5330 5540 5320 6890 3710 5300 5454.49 0.74 0 5251 5493 5396 5293 5196 5093 5445 5245 56 1590 500 3600 10 1 11220264 613 35.23 1.48 12 0.11 155.00 3691.00 12280 20240522 -55.54 4445 20241209 22.83 7900 -30.89 20250210 4660 17.17 20250203 12280 -55.54 20240522 4445 22.83 20241209 1.11 Y 357580 500 56 억 83211 N N 134 N 00 N
11 20250410 151134 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 240 2 4.53 51281120 9375 78.83 5330 5540 5330 6890 3710 5300 5469.99 0.74 0 5140 5493 5396 5293 5196 5093 5445 5245 56 1590 500 3600 10 1 11220264 622 35.74 1.50 12 0.08 155.00 3691.00 12280 20240522 -54.89 4445 20241209 24.63 7900 -29.87 20250210 4660 18.88 20250203 12280 -54.89 20240522 4445 24.63 20241209 1.11 Y 357580 500 56 억 83211 N N 663 N 00 N
12 20250410 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 5500 200 2 3.77 40638990 7444 62.59 5330 5510 5330 6890 3710 5300 5459.29 0.74 0 3982 5493 5396 5293 5196 5093 5445 5245 56 1590 500 3600 10 1 11220264 617 35.48 1.49 12 0.07 155.00 3691.00 12280 20240522 -55.21 4445 20241209 23.73 7900 -30.38 20250210 4660 18.03 20250203 12280 -55.21 20240522 4445 23.73 20241209 1.11 Y 357580 500 56 억 83211 N N 663 N 00 N