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
361670/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
20250411,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-5,5,-0.12,34766266,8218,77.46,4265,4455,4200,5480,2955,4220,4230.50,0.97,0,196,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.11,1.19,12,0.14,-593.00,3554.00,12970,20240610,-67.50,4000,20240424,5.38,5580,-24.46,20250108,4110,2.55,20250409,12970,-67.50,20240610,4000,5.38,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,30,2,0.71,33236071,7855,74.04,4265,4455,4200,5480,2955,4220,4231.20,0.97,0,296,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,241,-7.17,1.20,12,0.14,-593.00,3554.00,12970,20240610,-67.23,4000,20240424,6.25,5580,-23.84,20250108,4110,3.41,20250409,12970,-67.23,20240610,4000,6.25,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-5,5,-0.12,27941412,6597,62.18,4265,4455,4210,5480,2955,4220,4235.47,0.97,0,184,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.11,1.19,12,0.12,-593.00,3554.00,12970,20240610,-67.50,4000,20240424,5.38,5580,-24.46,20250108,4110,2.55,20250409,12970,-67.50,20240610,4000,5.38,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-10,5,-0.24,25775180,6083,57.34,4265,4455,4210,5480,2955,4220,4237.25,0.97,0,186,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.10,1.18,12,0.11,-593.00,3554.00,12970,20240610,-67.54,4000,20240424,5.25,5580,-24.55,20250108,4110,2.43,20250409,12970,-67.54,20240610,4000,5.25,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4222,2,2,0.05,15858809,3729,35.15,4265,4455,4220,5480,2955,4220,4252.83,0.97,0,95,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,239,-7.12,1.19,12,0.07,-593.00,3554.00,12970,20240610,-67.45,4000,20240424,5.55,5580,-24.34,20250108,4110,2.73,20250409,12970,-67.45,20240610,4000,5.55,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,30,2,0.71,13096305,3075,28.98,4265,4455,4220,5480,2955,4220,4258.96,0.97,0,95,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,241,-7.17,1.20,12,0.05,-593.00,3554.00,12970,20240610,-67.23,4000,20240424,6.25,5580,-23.84,20250108,4110,3.41,20250409,12970,-67.23,20240610,4000,6.25,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4257,37,2,0.88,5045769,1169,11.02,4265,4455,4230,5480,2955,4220,4316.31,0.97,0,95,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,241,-7.18,1.20,12,0.02,-593.00,3554.00,12970,20240610,-67.18,4000,20240424,6.43,5580,-23.71,20250108,4110,3.58,20250409,12970,-67.18,20240610,4000,6.43,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250411,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,85,2,2.01,4994700,1157,10.91,4265,4455,4230,5480,2955,4220,4316.94,0.97,0,95,4736,4477,4341,4082,3946,4410,4015,28,1260,500,2610,5,1,5667658,244,-7.26,1.21,12,0.02,-593.00,3554.00,12970,20240610,-66.81,4000,20240424,7.62,5580,-22.85,20250108,4110,4.74,20250409,12970,-66.81,20240610,4000,7.62,20240424,0.00,Y,361670,500,28 억,,54982,N,N,81,N,00,N
20250410,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,15,2,0.36,45424398,10609,330.50,4600,4600,4205,5460,2945,4205,4281.69,0.86,0,278,4301,4252,4181,4132,4061,4217,4097,28,1255,500,2600,5,1,5667658,239,-7.12,1.19,12,0.19,-593.00,3554.00,12970,20240610,-67.46,4000,20240424,5.50,5580,-24.37,20250108,4110,2.68,20250409,12970,-67.46,20240610,4000,5.50,20240424,0.00,Y,361670,500,28 억,,48704,N,N,81,N,00,N
20250410,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,55,2,1.31,42423598,9899,308.38,4600,4600,4205,5460,2945,4205,4285.64,0.86,0,516,4301,4252,4181,4132,4061,4217,4097,28,1255,500,2600,5,1,5667658,241,-7.18,1.20,12,0.17,-593.00,3554.00,12970,20240610,-67.15,4000,20240424,6.50,5580,-23.66,20250108,4110,3.65,20250409,12970,-67.15,20240610,4000,6.50,20240424,0.00,Y,361670,500,28 억,,48704,N,N,31,N,00,N
20250410,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4277,72,2,1.71,34887379,8125,253.12,4600,4600,4205,5460,2945,4205,4293.83,0.86,0,448,4301,4252,4181,4132,4061,4217,4097,28,1255,500,2600,5,1,5667658,242,-7.21,1.20,12,0.14,-593.00,3554.00,12970,20240610,-67.02,4000,20240424,6.93,5580,-23.35,20250108,4110,4.06,20250409,12970,-67.02,20240610,4000,6.93,20240424,0.00,Y,361670,500,28 억,,48704,N,N,31,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 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 -5 5 -0.12 34766266 8218 77.46 4265 4455 4200 5480 2955 4220 4230.50 0.97 0 196 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.11 1.19 12 0.14 -593.00 3554.00 12970 20240610 -67.50 4000 20240424 5.38 5580 -24.46 20250108 4110 2.55 20250409 12970 -67.50 20240610 4000 5.38 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
3 20250411 151138 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 30 2 0.71 33236071 7855 74.04 4265 4455 4200 5480 2955 4220 4231.20 0.97 0 296 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 241 -7.17 1.20 12 0.14 -593.00 3554.00 12970 20240610 -67.23 4000 20240424 6.25 5580 -23.84 20250108 4110 3.41 20250409 12970 -67.23 20240610 4000 6.25 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
4 20250411 141135 57 100.00 KOSDAQ 전기·전자 N N N N N 4215 -5 5 -0.12 27941412 6597 62.18 4265 4455 4210 5480 2955 4220 4235.47 0.97 0 184 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.11 1.19 12 0.12 -593.00 3554.00 12970 20240610 -67.50 4000 20240424 5.38 5580 -24.46 20250108 4110 2.55 20250409 12970 -67.50 20240610 4000 5.38 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
5 20250411 131137 57 100.00 KOSDAQ 전기·전자 N N N N N 4210 -10 5 -0.24 25775180 6083 57.34 4265 4455 4210 5480 2955 4220 4237.25 0.97 0 186 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.10 1.18 12 0.11 -593.00 3554.00 12970 20240610 -67.54 4000 20240424 5.25 5580 -24.55 20250108 4110 2.43 20250409 12970 -67.54 20240610 4000 5.25 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
6 20250411 121138 57 100.00 KOSDAQ 전기·전자 N N N N N 4222 2 2 0.05 15858809 3729 35.15 4265 4455 4220 5480 2955 4220 4252.83 0.97 0 95 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 239 -7.12 1.19 12 0.07 -593.00 3554.00 12970 20240610 -67.45 4000 20240424 5.55 5580 -24.34 20250108 4110 2.73 20250409 12970 -67.45 20240610 4000 5.55 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
7 20250411 111138 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 30 2 0.71 13096305 3075 28.98 4265 4455 4220 5480 2955 4220 4258.96 0.97 0 95 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 241 -7.17 1.20 12 0.05 -593.00 3554.00 12970 20240610 -67.23 4000 20240424 6.25 5580 -23.84 20250108 4110 3.41 20250409 12970 -67.23 20240610 4000 6.25 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
8 20250411 101141 57 100.00 KOSDAQ 전기·전자 N N N N N 4257 37 2 0.88 5045769 1169 11.02 4265 4455 4230 5480 2955 4220 4316.31 0.97 0 95 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 241 -7.18 1.20 12 0.02 -593.00 3554.00 12970 20240610 -67.18 4000 20240424 6.43 5580 -23.71 20250108 4110 3.58 20250409 12970 -67.18 20240610 4000 6.43 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
9 20250411 091144 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 85 2 2.01 4994700 1157 10.91 4265 4455 4230 5480 2955 4220 4316.94 0.97 0 95 4736 4477 4341 4082 3946 4410 4015 28 1260 500 2610 5 1 5667658 244 -7.26 1.21 12 0.02 -593.00 3554.00 12970 20240610 -66.81 4000 20240424 7.62 5580 -22.85 20250108 4110 4.74 20250409 12970 -66.81 20240610 4000 7.62 20240424 0.00 Y 361670 500 28 억 54982 N N 81 N 00 N
10 20250410 161131 57 100.00 KOSDAQ 전기·전자 N N N N N 4220 15 2 0.36 45424398 10609 330.50 4600 4600 4205 5460 2945 4205 4281.69 0.86 0 278 4301 4252 4181 4132 4061 4217 4097 28 1255 500 2600 5 1 5667658 239 -7.12 1.19 12 0.19 -593.00 3554.00 12970 20240610 -67.46 4000 20240424 5.50 5580 -24.37 20250108 4110 2.68 20250409 12970 -67.46 20240610 4000 5.50 20240424 0.00 Y 361670 500 28 억 48704 N N 81 N 00 N
11 20250410 151137 57 100.00 KOSDAQ 전기·전자 N N N N N 4260 55 2 1.31 42423598 9899 308.38 4600 4600 4205 5460 2945 4205 4285.64 0.86 0 516 4301 4252 4181 4132 4061 4217 4097 28 1255 500 2600 5 1 5667658 241 -7.18 1.20 12 0.17 -593.00 3554.00 12970 20240610 -67.15 4000 20240424 6.50 5580 -23.66 20250108 4110 3.65 20250409 12970 -67.15 20240610 4000 6.50 20240424 0.00 Y 361670 500 28 억 48704 N N 31 N 00 N
12 20250410 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 4277 72 2 1.71 34887379 8125 253.12 4600 4600 4205 5460 2945 4205 4293.83 0.86 0 448 4301 4252 4181 4132 4061 4217 4097 28 1255 500 2600 5 1 5667658 242 -7.21 1.20 12 0.14 -593.00 3554.00 12970 20240610 -67.02 4000 20240424 6.93 5580 -23.35 20250108 4110 4.06 20250409 12970 -67.02 20240610 4000 6.93 20240424 0.00 Y 361670 500 28 억 48704 N N 31 N 00 N