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
377330/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
20250411,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,145,2,3.03,44931100,9235,112.13,4780,4935,4780,6210,3350,4780,4865.30,1.05,0,3856,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,401,-11.92,0.74,12,0.11,-413.00,6635.00,8940,20240405,-44.91,4015,20241209,22.67,5990,-17.78,20250227,4125,19.39,20250204,7800,-36.86,20240529,4015,22.67,20241209,0.55,Y,377330,500,40 억,,85197,N,N,830,N,00,N
20250411,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,140,2,2.93,44040080,9054,109.93,4780,4935,4780,6210,3350,4780,4864.16,1.05,0,3774,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,400,-11.91,0.74,12,0.11,-413.00,6635.00,8940,20240405,-44.97,4015,20241209,22.54,5990,-17.86,20250227,4125,19.27,20250204,7800,-36.92,20240529,4015,22.54,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,150,2,3.14,37260465,7674,93.18,4780,4935,4780,6210,3350,4780,4855.42,1.05,0,2907,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,401,-11.94,0.74,12,0.09,-413.00,6635.00,8940,20240405,-44.85,4015,20241209,22.79,5990,-17.70,20250227,4125,19.52,20250204,7800,-36.79,20240529,4015,22.79,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,85,2,1.78,22953760,4749,57.66,4780,4865,4780,6210,3350,4780,4833.39,1.05,0,1738,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,396,-11.78,0.73,12,0.06,-413.00,6635.00,8940,20240405,-45.58,4015,20241209,21.17,5990,-18.78,20250227,4125,17.94,20250204,7800,-37.63,20240529,4015,21.17,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,70,2,1.46,10442140,2168,26.32,4780,4850,4780,6210,3350,4780,4816.49,1.05,0,305,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,395,-11.74,0.73,12,0.03,-413.00,6635.00,8940,20240405,-45.75,4015,20241209,20.80,5990,-19.03,20250227,4125,17.58,20250204,7800,-37.82,20240529,4015,20.80,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,111149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,65,2,1.36,8465480,1760,21.37,4780,4850,4780,6210,3350,4780,4809.93,1.05,0,78,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,394,-11.73,0.73,12,0.02,-413.00,6635.00,8940,20240405,-45.81,4015,20241209,20.67,5990,-19.12,20250227,4125,17.45,20250204,7800,-37.88,20240529,4015,20.67,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,101152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,55,2,1.15,5561985,1160,14.08,4780,4850,4780,6210,3350,4780,4794.81,1.05,0,77,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,394,-11.71,0.73,12,0.01,-413.00,6635.00,8940,20240405,-45.92,4015,20241209,20.42,5990,-19.28,20250227,4125,17.21,20250204,7800,-38.01,20240529,4015,20.42,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250411,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,15,2,0.31,934815,195,2.37,4780,4850,4780,6210,3350,4780,4793.92,1.05,0,6,4986,4882,4736,4632,4486,4935,4685,41,1430,500,3250,5,1,8139954,390,-11.61,0.72,12,0.00,-413.00,6635.00,8940,20240405,-46.36,4015,20241209,19.43,5990,-19.95,20250227,4125,16.24,20250204,7800,-38.53,20240529,4015,19.43,20241209,0.55,Y,377330,500,40 억,,85197,N,N,95,N,00,N
20250410,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,275,2,6.10,39365623,8234,68.91,4590,4840,4590,5850,3155,4505,4780.86,0.96,0,4062,4895,4700,4600,4405,4305,4650,4355,41,1345,500,3060,5,1,8139954,389,-11.57,0.72,12,0.10,-413.00,6635.00,8940,20240405,-46.53,4015,20241209,19.05,5990,-20.20,20250227,4125,15.88,20250204,7800,-38.72,20240529,4015,19.05,20241209,0.54,Y,377330,500,40 억,,78135,N,N,95,N,00,N
20250410,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,315,2,6.99,36103548,7546,63.15,4590,4840,4590,5850,3155,4505,4784.46,0.96,0,3986,4895,4700,4600,4405,4305,4650,4355,41,1345,500,3060,5,1,8139954,392,-11.67,0.73,12,0.09,-413.00,6635.00,8940,20240405,-46.09,4015,20241209,20.05,5990,-19.53,20250227,4125,16.85,20250204,7800,-38.21,20240529,4015,20.05,20241209,0.54,Y,377330,500,40 억,,78135,N,N,452,N,00,N
20250410,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,325,2,7.21,32088211,6714,56.19,4590,4840,4590,5850,3155,4505,4779.30,0.96,0,3738,4895,4700,4600,4405,4305,4650,4355,41,1345,500,3060,5,1,8139954,393,-11.69,0.73,12,0.08,-413.00,6635.00,8940,20240405,-45.97,4015,20241209,20.30,5990,-19.37,20250227,4125,17.09,20250204,7800,-38.08,20240529,4015,20.30,20241209,0.54,Y,377330,500,40 억,,78135,N,N,452,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 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 4925 145 2 3.03 44931100 9235 112.13 4780 4935 4780 6210 3350 4780 4865.30 1.05 0 3856 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 401 -11.92 0.74 12 0.11 -413.00 6635.00 8940 20240405 -44.91 4015 20241209 22.67 5990 -17.78 20250227 4125 19.39 20250204 7800 -36.86 20240529 4015 22.67 20241209 0.55 Y 377330 500 40 억 85197 N N 830 N 00 N
3 20250411 151149 57 100.00 KOSDAQ 전기·전자 N N N N N 4920 140 2 2.93 44040080 9054 109.93 4780 4935 4780 6210 3350 4780 4864.16 1.05 0 3774 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 400 -11.91 0.74 12 0.11 -413.00 6635.00 8940 20240405 -44.97 4015 20241209 22.54 5990 -17.86 20250227 4125 19.27 20250204 7800 -36.92 20240529 4015 22.54 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
4 20250411 141146 57 100.00 KOSDAQ 전기·전자 N N N N N 4930 150 2 3.14 37260465 7674 93.18 4780 4935 4780 6210 3350 4780 4855.42 1.05 0 2907 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 401 -11.94 0.74 12 0.09 -413.00 6635.00 8940 20240405 -44.85 4015 20241209 22.79 5990 -17.70 20250227 4125 19.52 20250204 7800 -36.79 20240529 4015 22.79 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
5 20250411 131148 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 85 2 1.78 22953760 4749 57.66 4780 4865 4780 6210 3350 4780 4833.39 1.05 0 1738 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 396 -11.78 0.73 12 0.06 -413.00 6635.00 8940 20240405 -45.58 4015 20241209 21.17 5990 -18.78 20250227 4125 17.94 20250204 7800 -37.63 20240529 4015 21.17 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
6 20250411 121149 57 100.00 KOSDAQ 전기·전자 N N N N N 4850 70 2 1.46 10442140 2168 26.32 4780 4850 4780 6210 3350 4780 4816.49 1.05 0 305 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 395 -11.74 0.73 12 0.03 -413.00 6635.00 8940 20240405 -45.75 4015 20241209 20.80 5990 -19.03 20250227 4125 17.58 20250204 7800 -37.82 20240529 4015 20.80 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
7 20250411 111149 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 65 2 1.36 8465480 1760 21.37 4780 4850 4780 6210 3350 4780 4809.93 1.05 0 78 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 394 -11.73 0.73 12 0.02 -413.00 6635.00 8940 20240405 -45.81 4015 20241209 20.67 5990 -19.12 20250227 4125 17.45 20250204 7800 -37.88 20240529 4015 20.67 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
8 20250411 101152 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 55 2 1.15 5561985 1160 14.08 4780 4850 4780 6210 3350 4780 4794.81 1.05 0 77 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 394 -11.71 0.73 12 0.01 -413.00 6635.00 8940 20240405 -45.92 4015 20241209 20.42 5990 -19.28 20250227 4125 17.21 20250204 7800 -38.01 20240529 4015 20.42 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
9 20250411 091155 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 15 2 0.31 934815 195 2.37 4780 4850 4780 6210 3350 4780 4793.92 1.05 0 6 4986 4882 4736 4632 4486 4935 4685 41 1430 500 3250 5 1 8139954 390 -11.61 0.72 12 0.00 -413.00 6635.00 8940 20240405 -46.36 4015 20241209 19.43 5990 -19.95 20250227 4125 16.24 20250204 7800 -38.53 20240529 4015 19.43 20241209 0.55 Y 377330 500 40 억 85197 N N 95 N 00 N
10 20250410 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 275 2 6.10 39365623 8234 68.91 4590 4840 4590 5850 3155 4505 4780.86 0.96 0 4062 4895 4700 4600 4405 4305 4650 4355 41 1345 500 3060 5 1 8139954 389 -11.57 0.72 12 0.10 -413.00 6635.00 8940 20240405 -46.53 4015 20241209 19.05 5990 -20.20 20250227 4125 15.88 20250204 7800 -38.72 20240529 4015 19.05 20241209 0.54 Y 377330 500 40 억 78135 N N 95 N 00 N
11 20250410 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 315 2 6.99 36103548 7546 63.15 4590 4840 4590 5850 3155 4505 4784.46 0.96 0 3986 4895 4700 4600 4405 4305 4650 4355 41 1345 500 3060 5 1 8139954 392 -11.67 0.73 12 0.09 -413.00 6635.00 8940 20240405 -46.09 4015 20241209 20.05 5990 -19.53 20250227 4125 16.85 20250204 7800 -38.21 20240529 4015 20.05 20241209 0.54 Y 377330 500 40 억 78135 N N 452 N 00 N
12 20250410 141144 57 100.00 KOSDAQ 전기·전자 N N N N N 4830 325 2 7.21 32088211 6714 56.19 4590 4840 4590 5850 3155 4505 4779.30 0.96 0 3738 4895 4700 4600 4405 4305 4650 4355 41 1345 500 3060 5 1 8139954 393 -11.69 0.73 12 0.08 -413.00 6635.00 8940 20240405 -45.97 4015 20241209 20.30 5990 -19.37 20250227 4125 17.09 20250204 7800 -38.08 20240529 4015 20.30 20241209 0.54 Y 377330 500 40 억 78135 N N 452 N 00 N