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
376290/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
20250411,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,10,2,0.31,21768962,6697,113.51,3245,3320,3230,4230,2280,3255,3250.55,69.92,0,-106,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,577,4.25,0.49,12,0.04,768.00,6651.00,4045,20240604,-19.28,2700,20241209,20.93,3455,-5.50,20250210,2855,14.36,20250203,4045,-19.28,20240604,2700,20.93,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,1,N,00,N
20250411,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,5,2,0.15,18079512,5567,94.36,3245,3320,3230,4230,2280,3255,3247.62,69.92,0,-77,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,576,4.24,0.49,12,0.03,768.00,6651.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-20,5,-0.61,11218252,3453,58.53,3245,3320,3230,4230,2280,3255,3248.84,69.92,0,-74,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,571,4.21,0.49,12,0.02,768.00,6651.00,4045,20240604,-20.02,2700,20241209,19.81,3455,-6.37,20250210,2855,13.31,20250203,4045,-20.02,20240604,2700,19.81,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,0,3,0.00,7109912,2186,37.05,3245,3320,3235,4230,2280,3255,3252.48,69.92,0,-7,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,575,4.24,0.49,12,0.01,768.00,6651.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,0,3,0.00,4395142,1348,22.85,3245,3320,3240,4230,2280,3255,3260.49,69.92,0,11,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,575,4.24,0.49,12,0.01,768.00,6651.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,5,2,0.15,3869265,1186,20.10,3245,3320,3240,4230,2280,3255,3262.45,69.92,0,52,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,576,4.24,0.49,12,0.01,768.00,6651.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,5,2,0.15,3771465,1156,19.59,3245,3320,3240,4230,2280,3255,3262.51,69.92,0,52,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,576,4.24,0.49,12,0.01,768.00,6651.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250411,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-5,5,-0.15,2589735,793,13.44,3245,3320,3245,4230,2280,3255,3265.74,69.92,0,68,3401,3327,3246,3172,3091,3365,3210,88,975,500,2270,5,1,17657500,574,4.23,0.49,12,0.00,768.00,6651.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.68,Y,376290,500,88 억,,12345795,N,N,7,N,00,N
20250410,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,55,2,1.72,19183804,5900,47.39,3250,3320,3165,4160,2240,3200,3251.49,69.92,0,-37,3293,3246,3183,3136,3073,3255,3145,88,960,500,2240,5,1,17657500,575,4.24,0.49,12,0.03,768.00,6651.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.68,Y,376290,500,88 억,,12345829,N,N,7,N,00,N
20250410,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,55,2,1.72,18933169,5823,46.77,3250,3320,3165,4160,2240,3200,3251.45,69.92,0,-37,3293,3246,3183,3136,3073,3255,3145,88,960,500,2240,5,1,17657500,575,4.24,0.49,12,0.03,768.00,6651.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.68,Y,376290,500,88 억,,12345829,N,N,59,N,00,N
20250410,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,16924584,5205,41.81,3250,3320,3165,4160,2240,3200,3251.60,69.92,0,-40,3293,3246,3183,3136,3073,3255,3145,88,960,500,2240,5,1,17657500,574,4.23,0.49,12,0.03,768.00,6651.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.68,Y,376290,500,88 억,,12345829,N,N,59,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 161136 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 10 2 0.31 21768962 6697 113.51 3245 3320 3230 4230 2280 3255 3250.55 69.92 0 -106 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 577 4.25 0.49 12 0.04 768.00 6651.00 4045 20240604 -19.28 2700 20241209 20.93 3455 -5.50 20250210 2855 14.36 20250203 4045 -19.28 20240604 2700 20.93 20241209 0.68 Y 376290 500 88 억 12345795 N N 1 N 00 N
3 20250411 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 5 2 0.15 18079512 5567 94.36 3245 3320 3230 4230 2280 3255 3247.62 69.92 0 -77 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 576 4.24 0.49 12 0.03 768.00 6651.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
4 20250411 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -20 5 -0.61 11218252 3453 58.53 3245 3320 3230 4230 2280 3255 3248.84 69.92 0 -74 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 571 4.21 0.49 12 0.02 768.00 6651.00 4045 20240604 -20.02 2700 20241209 19.81 3455 -6.37 20250210 2855 13.31 20250203 4045 -20.02 20240604 2700 19.81 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
5 20250411 131146 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 0 3 0.00 7109912 2186 37.05 3245 3320 3235 4230 2280 3255 3252.48 69.92 0 -7 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 575 4.24 0.49 12 0.01 768.00 6651.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
6 20250411 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 0 3 0.00 4395142 1348 22.85 3245 3320 3240 4230 2280 3255 3260.49 69.92 0 11 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 575 4.24 0.49 12 0.01 768.00 6651.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
7 20250411 111147 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 5 2 0.15 3869265 1186 20.10 3245 3320 3240 4230 2280 3255 3262.45 69.92 0 52 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 576 4.24 0.49 12 0.01 768.00 6651.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
8 20250411 101150 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 5 2 0.15 3771465 1156 19.59 3245 3320 3240 4230 2280 3255 3262.51 69.92 0 52 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 576 4.24 0.49 12 0.01 768.00 6651.00 4045 20240604 -19.41 2700 20241209 20.74 3455 -5.64 20250210 2855 14.19 20250203 4045 -19.41 20240604 2700 20.74 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
9 20250411 091153 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -5 5 -0.15 2589735 793 13.44 3245 3320 3245 4230 2280 3255 3265.74 69.92 0 68 3401 3327 3246 3172 3091 3365 3210 88 975 500 2270 5 1 17657500 574 4.23 0.49 12 0.00 768.00 6651.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.68 Y 376290 500 88 억 12345795 N N 7 N 00 N
10 20250410 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 55 2 1.72 19183804 5900 47.39 3250 3320 3165 4160 2240 3200 3251.49 69.92 0 -37 3293 3246 3183 3136 3073 3255 3145 88 960 500 2240 5 1 17657500 575 4.24 0.49 12 0.03 768.00 6651.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.68 Y 376290 500 88 억 12345829 N N 7 N 00 N
11 20250410 151146 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 55 2 1.72 18933169 5823 46.77 3250 3320 3165 4160 2240 3200 3251.45 69.92 0 -37 3293 3246 3183 3136 3073 3255 3145 88 960 500 2240 5 1 17657500 575 4.24 0.49 12 0.03 768.00 6651.00 4045 20240604 -19.53 2700 20241209 20.56 3455 -5.79 20250210 2855 14.01 20250203 4045 -19.53 20240604 2700 20.56 20241209 0.68 Y 376290 500 88 억 12345829 N N 59 N 00 N
12 20250410 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 50 2 1.56 16924584 5205 41.81 3250 3320 3165 4160 2240 3200 3251.60 69.92 0 -40 3293 3246 3183 3136 3073 3255 3145 88 960 500 2240 5 1 17657500 574 4.23 0.49 12 0.03 768.00 6651.00 4045 20240604 -19.65 2700 20241209 20.37 3455 -5.93 20250210 2855 13.84 20250203 4045 -19.65 20240604 2700 20.37 20241209 0.68 Y 376290 500 88 억 12345829 N N 59 N 00 N