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
417790/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
20250411,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,60,2,0.67,325342205,36488,49.59,8850,9050,8650,11620,6260,8940,8915.79,2.22,0,-3884,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,990,6.89,0.94,12,0.33,1306.00,9558.00,11780,20240401,-23.60,7730,20240805,16.43,11020,-18.33,20250221,8250,9.09,20250409,11020,-18.33,20250221,7730,16.43,20240805,1.00,Y,417790,100,10 억,,244248,N,N,514,N,00,N
20250411,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,80,2,0.89,292033955,32785,44.55,8850,9050,8650,11620,6260,8940,8907.55,2.22,0,-2486,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,992,6.91,0.94,12,0.30,1306.00,9558.00,11780,20240401,-23.43,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,80,2,0.89,250330415,28164,38.27,8850,9050,8650,11620,6260,8940,8888.31,2.22,0,-555,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,992,6.91,0.94,12,0.26,1306.00,9558.00,11780,20240401,-23.43,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,131211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,30,2,0.34,208711195,23539,31.99,8850,9020,8650,11620,6260,8940,8866.61,2.22,0,702,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,987,6.87,0.94,12,0.21,1306.00,9558.00,11780,20240401,-23.85,7730,20240805,16.04,11020,-18.60,20250221,8250,8.73,20250409,11020,-18.60,20250221,7730,16.04,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-130,5,-1.45,103287540,11737,15.95,8850,8900,8650,11620,6260,8940,8800.17,2.22,0,-1411,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,969,6.75,0.92,12,0.11,1306.00,9558.00,11780,20240401,-25.21,7730,20240805,13.97,11020,-20.05,20250221,8250,6.79,20250409,11020,-20.05,20250221,7730,13.97,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,111211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-180,5,-2.01,80747860,9173,12.47,8850,8900,8650,11620,6260,8940,8802.78,2.22,0,-887,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,964,6.71,0.92,12,0.08,1306.00,9558.00,11780,20240401,-25.64,7730,20240805,13.32,11020,-20.51,20250221,8250,6.18,20250409,11020,-20.51,20250221,7730,13.32,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,101215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8830,-110,5,-1.23,46965150,5328,7.24,8850,8900,8650,11620,6260,8940,8814.78,2.22,0,-721,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,971,6.76,0.92,12,0.05,1306.00,9558.00,11780,20240401,-25.04,7730,20240805,14.23,11020,-19.87,20250221,8250,7.03,20250409,11020,-19.87,20250221,7730,14.23,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250411,091218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-90,5,-1.01,25155970,2856,3.88,8850,8900,8650,11620,6260,8940,8808.11,2.22,0,774,9226,9082,8796,8652,8366,9155,8725,11,2680,100,6430,10,1,10999650,973,6.78,0.93,12,0.03,1306.00,9558.00,11780,20240401,-24.87,7730,20240805,14.49,11020,-19.69,20250221,8250,7.27,20250409,11020,-19.69,20250221,7730,14.49,20240805,1.00,Y,417790,100,10 억,,244248,N,N,674,N,00,N
20250410,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,570,2,6.81,642973780,73558,195.02,8560,8940,8510,10880,5860,8370,8741.07,1.93,0,19874,8623,8496,8373,8246,8123,8435,8185,11,2510,100,6020,10,1,10999650,983,6.85,0.94,12,0.67,1306.00,9558.00,11940,20240329,-25.13,7730,20240805,15.65,11020,-18.87,20250221,8250,8.36,20250409,11020,-18.87,20250221,7730,15.65,20240805,1.12,Y,417790,100,10 억,,212305,N,N,674,N,00,N
20250410,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,490,2,5.85,619834440,70965,188.14,8560,8890,8510,10880,5860,8370,8734.40,1.93,0,20551,8623,8496,8373,8246,8123,8435,8185,11,2510,100,6020,10,1,10999650,975,6.78,0.93,12,0.65,1306.00,9558.00,11940,20240329,-25.80,7730,20240805,14.62,11020,-19.60,20250221,8250,7.39,20250409,11020,-19.60,20250221,7730,14.62,20240805,1.12,Y,417790,100,10 억,,212305,N,N,530,N,00,N
20250410,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,410,2,4.90,528595870,60649,160.79,8560,8880,8510,10880,5860,8370,8715.69,1.93,0,20864,8623,8496,8373,8246,8123,8435,8185,11,2510,100,6020,10,1,10999650,966,6.72,0.92,12,0.55,1306.00,9558.00,11940,20240329,-26.47,7730,20240805,13.58,11020,-20.33,20250221,8250,6.42,20250409,11020,-20.33,20250221,7730,13.58,20240805,1.12,Y,417790,100,10 억,,212305,N,N,530,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 161159 57 100.00 KOSDAQ 전기·전자 N N N N N 9000 60 2 0.67 325342205 36488 49.59 8850 9050 8650 11620 6260 8940 8915.79 2.22 0 -3884 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 990 6.89 0.94 12 0.33 1306.00 9558.00 11780 20240401 -23.60 7730 20240805 16.43 11020 -18.33 20250221 8250 9.09 20250409 11020 -18.33 20250221 7730 16.43 20240805 1.00 Y 417790 100 10 억 244248 N N 514 N 00 N
3 20250411 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 80 2 0.89 292033955 32785 44.55 8850 9050 8650 11620 6260 8940 8907.55 2.22 0 -2486 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 992 6.91 0.94 12 0.30 1306.00 9558.00 11780 20240401 -23.43 7730 20240805 16.69 11020 -18.15 20250221 8250 9.33 20250409 11020 -18.15 20250221 7730 16.69 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
4 20250411 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 9020 80 2 0.89 250330415 28164 38.27 8850 9050 8650 11620 6260 8940 8888.31 2.22 0 -555 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 992 6.91 0.94 12 0.26 1306.00 9558.00 11780 20240401 -23.43 7730 20240805 16.69 11020 -18.15 20250221 8250 9.33 20250409 11020 -18.15 20250221 7730 16.69 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
5 20250411 131211 57 100.00 KOSDAQ 전기·전자 N N N N N 8970 30 2 0.34 208711195 23539 31.99 8850 9020 8650 11620 6260 8940 8866.61 2.22 0 702 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 987 6.87 0.94 12 0.21 1306.00 9558.00 11780 20240401 -23.85 7730 20240805 16.04 11020 -18.60 20250221 8250 8.73 20250409 11020 -18.60 20250221 7730 16.04 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
6 20250411 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 8810 -130 5 -1.45 103287540 11737 15.95 8850 8900 8650 11620 6260 8940 8800.17 2.22 0 -1411 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 969 6.75 0.92 12 0.11 1306.00 9558.00 11780 20240401 -25.21 7730 20240805 13.97 11020 -20.05 20250221 8250 6.79 20250409 11020 -20.05 20250221 7730 13.97 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
7 20250411 111211 57 100.00 KOSDAQ 전기·전자 N N N N N 8760 -180 5 -2.01 80747860 9173 12.47 8850 8900 8650 11620 6260 8940 8802.78 2.22 0 -887 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 964 6.71 0.92 12 0.08 1306.00 9558.00 11780 20240401 -25.64 7730 20240805 13.32 11020 -20.51 20250221 8250 6.18 20250409 11020 -20.51 20250221 7730 13.32 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
8 20250411 101215 57 100.00 KOSDAQ 전기·전자 N N N N N 8830 -110 5 -1.23 46965150 5328 7.24 8850 8900 8650 11620 6260 8940 8814.78 2.22 0 -721 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 971 6.76 0.92 12 0.05 1306.00 9558.00 11780 20240401 -25.04 7730 20240805 14.23 11020 -19.87 20250221 8250 7.03 20250409 11020 -19.87 20250221 7730 14.23 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
9 20250411 091218 57 100.00 KOSDAQ 전기·전자 N N N N N 8850 -90 5 -1.01 25155970 2856 3.88 8850 8900 8650 11620 6260 8940 8808.11 2.22 0 774 9226 9082 8796 8652 8366 9155 8725 11 2680 100 6430 10 1 10999650 973 6.78 0.93 12 0.03 1306.00 9558.00 11780 20240401 -24.87 7730 20240805 14.49 11020 -19.69 20250221 8250 7.27 20250409 11020 -19.69 20250221 7730 14.49 20240805 1.00 Y 417790 100 10 억 244248 N N 674 N 00 N
10 20250410 161204 57 100.00 KOSDAQ 전기·전자 N N N N N 8940 570 2 6.81 642973780 73558 195.02 8560 8940 8510 10880 5860 8370 8741.07 1.93 0 19874 8623 8496 8373 8246 8123 8435 8185 11 2510 100 6020 10 1 10999650 983 6.85 0.94 12 0.67 1306.00 9558.00 11940 20240329 -25.13 7730 20240805 15.65 11020 -18.87 20250221 8250 8.36 20250409 11020 -18.87 20250221 7730 15.65 20240805 1.12 Y 417790 100 10 억 212305 N N 674 N 00 N
11 20250410 151211 57 100.00 KOSDAQ 전기·전자 N N N N N 8860 490 2 5.85 619834440 70965 188.14 8560 8890 8510 10880 5860 8370 8734.40 1.93 0 20551 8623 8496 8373 8246 8123 8435 8185 11 2510 100 6020 10 1 10999650 975 6.78 0.93 12 0.65 1306.00 9558.00 11940 20240329 -25.80 7730 20240805 14.62 11020 -19.60 20250221 8250 7.39 20250409 11020 -19.60 20250221 7730 14.62 20240805 1.12 Y 417790 100 10 억 212305 N N 530 N 00 N
12 20250410 141206 57 100.00 KOSDAQ 전기·전자 N N N N N 8780 410 2 4.90 528595870 60649 160.79 8560 8880 8510 10880 5860 8370 8715.69 1.93 0 20864 8623 8496 8373 8246 8123 8435 8185 11 2510 100 6020 10 1 10999650 966 6.72 0.92 12 0.55 1306.00 9558.00 11940 20240329 -26.47 7730 20240805 13.58 11020 -20.33 20250221 8250 6.42 20250409 11020 -20.33 20250221 7730 13.58 20240805 1.12 Y 417790 100 10 억 212305 N N 530 N 00 N