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
371950/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
20250411,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10990,-140,5,-1.26,327690300,30106,135.03,11090,11090,10710,14460,7800,11130,10884.16,0.60,0,7312,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2312,-7.67,8.41,12,0.14,-1432.00,1307.00,18000,20240627,-38.94,5960,20240403,84.40,13950,-21.22,20250312,8300,32.41,20250114,18000,-38.94,20240627,6100,80.16,20240411,1.09,Y,371950,500,105 억,,127228,N,N,423,N,00,N
20250411,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-200,5,-1.80,292712220,26915,120.72,11090,11090,10710,14460,7800,11130,10875.43,0.60,0,8981,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2300,-7.63,8.36,12,0.13,-1432.00,1307.00,18000,20240627,-39.28,5960,20240403,83.39,13950,-21.65,20250312,8300,31.69,20250114,18000,-39.28,20240627,6100,79.18,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10930,-200,5,-1.80,285386280,26245,117.71,11090,11090,10710,14460,7800,11130,10873.93,0.60,0,8783,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2300,-7.63,8.36,12,0.12,-1432.00,1307.00,18000,20240627,-39.28,5960,20240403,83.39,13950,-21.65,20250312,8300,31.69,20250114,18000,-39.28,20240627,6100,79.18,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,-210,5,-1.89,280372440,25787,115.66,11090,11090,10710,14460,7800,11130,10872.63,0.60,0,9028,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2298,-7.63,8.36,12,0.12,-1432.00,1307.00,18000,20240627,-39.33,5960,20240403,83.22,13950,-21.72,20250312,8300,31.57,20250114,18000,-39.33,20240627,6100,79.02,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10910,-220,5,-1.98,272989210,25113,112.63,11090,11090,10710,14460,7800,11130,10870.43,0.60,0,9420,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2296,-7.62,8.35,12,0.12,-1432.00,1307.00,18000,20240627,-39.39,5960,20240403,83.05,13950,-21.79,20250312,8300,31.45,20250114,18000,-39.39,20240627,6100,78.85,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10880,-250,5,-2.25,157639680,14528,65.16,11090,11090,10710,14460,7800,11130,10850.75,0.60,0,3072,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2289,-7.60,8.32,12,0.07,-1432.00,1307.00,18000,20240627,-39.56,5960,20240403,82.55,13950,-22.01,20250312,8300,31.08,20250114,18000,-39.56,20240627,6100,78.36,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,101147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10870,-260,5,-2.34,121509330,11178,50.13,11090,11090,10710,14460,7800,11130,10870.40,0.60,0,3301,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2287,-7.59,8.32,12,0.05,-1432.00,1307.00,18000,20240627,-39.61,5960,20240403,82.38,13950,-22.08,20250312,8300,30.96,20250114,18000,-39.61,20240627,6100,78.20,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250411,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10860,-270,5,-2.43,23708450,2187,9.81,11090,11090,10710,14460,7800,11130,10840.63,0.60,0,1313,11490,11310,11040,10860,10590,11400,10950,105,3330,500,7120,10,1,21040488,2285,-7.58,8.31,12,0.01,-1432.00,1307.00,18000,20240627,-39.67,5960,20240403,82.21,13950,-22.15,20250312,8300,30.84,20250114,18000,-39.67,20240627,6100,78.03,20240411,1.09,Y,371950,500,105 억,,127228,N,N,370,N,00,N
20250410,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,510,2,4.80,244982360,22296,57.08,10890,11220,10770,13800,7440,10620,10987.73,0.51,0,4118,11726,11172,10846,10292,9966,11010,10130,105,3180,500,6790,10,1,21040488,2342,-7.77,8.52,12,0.11,-1432.00,1307.00,18000,20240627,-38.17,5950,20240329,87.06,13950,-20.22,20250312,8300,34.10,20250114,18000,-38.17,20240627,6100,82.46,20240411,1.10,Y,371950,500,105 억,,107132,N,N,370,N,00,N
20250410,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,510,2,4.80,241725610,22003,56.33,10890,11220,10770,13800,7440,10620,10986.03,0.51,0,4092,11726,11172,10846,10292,9966,11010,10130,105,3180,500,6790,10,1,21040488,2342,-7.77,8.52,12,0.10,-1432.00,1307.00,18000,20240627,-38.17,5950,20240329,87.06,13950,-20.22,20250312,8300,34.10,20250114,18000,-38.17,20240627,6100,82.46,20240411,1.10,Y,371950,500,105 억,,107132,N,N,0,N,00,N
20250410,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,430,2,4.05,218336240,19891,50.93,10890,11220,10770,13800,7440,10620,10976.63,0.51,0,2708,11726,11172,10846,10292,9966,11010,10130,105,3180,500,6790,10,1,21040488,2325,-7.72,8.45,12,0.09,-1432.00,1307.00,18000,20240627,-38.61,5950,20240329,85.71,13950,-20.79,20250312,8300,33.13,20250114,18000,-38.61,20240627,6100,81.15,20240411,1.10,Y,371950,500,105 억,,107132,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 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 10990 -140 5 -1.26 327690300 30106 135.03 11090 11090 10710 14460 7800 11130 10884.16 0.60 0 7312 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2312 -7.67 8.41 12 0.14 -1432.00 1307.00 18000 20240627 -38.94 5960 20240403 84.40 13950 -21.22 20250312 8300 32.41 20250114 18000 -38.94 20240627 6100 80.16 20240411 1.09 Y 371950 500 105 억 127228 N N 423 N 00 N
3 20250411 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 -200 5 -1.80 292712220 26915 120.72 11090 11090 10710 14460 7800 11130 10875.43 0.60 0 8981 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2300 -7.63 8.36 12 0.13 -1432.00 1307.00 18000 20240627 -39.28 5960 20240403 83.39 13950 -21.65 20250312 8300 31.69 20250114 18000 -39.28 20240627 6100 79.18 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
4 20250411 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 10930 -200 5 -1.80 285386280 26245 117.71 11090 11090 10710 14460 7800 11130 10873.93 0.60 0 8783 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2300 -7.63 8.36 12 0.12 -1432.00 1307.00 18000 20240627 -39.28 5960 20240403 83.39 13950 -21.65 20250312 8300 31.69 20250114 18000 -39.28 20240627 6100 79.18 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
5 20250411 131143 57 100.00 KOSDAQ 전기·전자 N N N N N 10920 -210 5 -1.89 280372440 25787 115.66 11090 11090 10710 14460 7800 11130 10872.63 0.60 0 9028 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2298 -7.63 8.36 12 0.12 -1432.00 1307.00 18000 20240627 -39.33 5960 20240403 83.22 13950 -21.72 20250312 8300 31.57 20250114 18000 -39.33 20240627 6100 79.02 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
6 20250411 121144 57 100.00 KOSDAQ 전기·전자 N N N N N 10910 -220 5 -1.98 272989210 25113 112.63 11090 11090 10710 14460 7800 11130 10870.43 0.60 0 9420 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2296 -7.62 8.35 12 0.12 -1432.00 1307.00 18000 20240627 -39.39 5960 20240403 83.05 13950 -21.79 20250312 8300 31.45 20250114 18000 -39.39 20240627 6100 78.85 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
7 20250411 111143 57 100.00 KOSDAQ 전기·전자 N N N N N 10880 -250 5 -2.25 157639680 14528 65.16 11090 11090 10710 14460 7800 11130 10850.75 0.60 0 3072 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2289 -7.60 8.32 12 0.07 -1432.00 1307.00 18000 20240627 -39.56 5960 20240403 82.55 13950 -22.01 20250312 8300 31.08 20250114 18000 -39.56 20240627 6100 78.36 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
8 20250411 101147 57 100.00 KOSDAQ 전기·전자 N N N N N 10870 -260 5 -2.34 121509330 11178 50.13 11090 11090 10710 14460 7800 11130 10870.40 0.60 0 3301 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2287 -7.59 8.32 12 0.05 -1432.00 1307.00 18000 20240627 -39.61 5960 20240403 82.38 13950 -22.08 20250312 8300 30.96 20250114 18000 -39.61 20240627 6100 78.20 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
9 20250411 091149 57 100.00 KOSDAQ 전기·전자 N N N N N 10860 -270 5 -2.43 23708450 2187 9.81 11090 11090 10710 14460 7800 11130 10840.63 0.60 0 1313 11490 11310 11040 10860 10590 11400 10950 105 3330 500 7120 10 1 21040488 2285 -7.58 8.31 12 0.01 -1432.00 1307.00 18000 20240627 -39.67 5960 20240403 82.21 13950 -22.15 20250312 8300 30.84 20250114 18000 -39.67 20240627 6100 78.03 20240411 1.09 Y 371950 500 105 억 127228 N N 370 N 00 N
10 20250410 161137 57 100.00 KOSDAQ 전기·전자 N N N N N 11130 510 2 4.80 244982360 22296 57.08 10890 11220 10770 13800 7440 10620 10987.73 0.51 0 4118 11726 11172 10846 10292 9966 11010 10130 105 3180 500 6790 10 1 21040488 2342 -7.77 8.52 12 0.11 -1432.00 1307.00 18000 20240627 -38.17 5950 20240329 87.06 13950 -20.22 20250312 8300 34.10 20250114 18000 -38.17 20240627 6100 82.46 20240411 1.10 Y 371950 500 105 억 107132 N N 370 N 00 N
11 20250410 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 11130 510 2 4.80 241725610 22003 56.33 10890 11220 10770 13800 7440 10620 10986.03 0.51 0 4092 11726 11172 10846 10292 9966 11010 10130 105 3180 500 6790 10 1 21040488 2342 -7.77 8.52 12 0.10 -1432.00 1307.00 18000 20240627 -38.17 5950 20240329 87.06 13950 -20.22 20250312 8300 34.10 20250114 18000 -38.17 20240627 6100 82.46 20240411 1.10 Y 371950 500 105 억 107132 N N 0 N 00 N
12 20250410 141138 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 430 2 4.05 218336240 19891 50.93 10890 11220 10770 13800 7440 10620 10976.63 0.51 0 2708 11726 11172 10846 10292 9966 11010 10130 105 3180 500 6790 10 1 21040488 2325 -7.72 8.45 12 0.09 -1432.00 1307.00 18000 20240627 -38.61 5950 20240329 85.71 13950 -20.79 20250312 8300 33.13 20250114 18000 -38.61 20240627 6100 81.15 20240411 1.10 Y 371950 500 105 억 107132 N N 0 N 00 N