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
464500/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
20250411,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,100,2,3.41,536336896,180716,60.55,2880,3065,2860,3815,2055,2935,2967.77,3.88,0,20723,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,424,-8.29,1.36,12,1.29,-366.00,2232.00,18370,20240923,-83.48,2650,20250407,14.53,5980,-49.25,20250218,2650,14.53,20250407,18370,-83.48,20240923,2650,14.53,20250407,4.46,Y,464500,500,69 억,,542175,N,N,13789,N,00,N
20250411,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,115,2,3.92,520195606,175410,58.78,2880,3065,2860,3815,2055,2935,2965.60,3.88,0,20471,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,426,-8.33,1.37,12,1.26,-366.00,2232.00,18370,20240923,-83.40,2650,20250407,15.09,5980,-49.00,20250218,2650,15.09,20250407,18370,-83.40,20240923,2650,15.09,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,141250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,90,2,3.07,396080672,134532,45.08,2880,3030,2860,3815,2055,2935,2944.14,3.88,0,20136,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,422,-8.27,1.36,12,0.96,-366.00,2232.00,18370,20240923,-83.53,2650,20250407,14.15,5980,-49.41,20250218,2650,14.15,20250407,18370,-83.53,20240923,2650,14.15,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,65,2,2.21,317150077,108379,36.31,2880,3002,2860,3815,2055,2935,2926.31,3.88,0,16468,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,419,-8.20,1.34,12,0.78,-366.00,2232.00,18370,20240923,-83.67,2650,20250407,13.21,5980,-49.83,20250218,2650,13.21,20250407,18370,-83.67,20240923,2650,13.21,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,121253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,35,2,1.19,237362870,81596,27.34,2880,2985,2860,3815,2055,2935,2909.00,3.88,0,3931,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,415,-8.11,1.33,12,0.58,-366.00,2232.00,18370,20240923,-83.83,2650,20250407,12.08,5980,-50.33,20250218,2650,12.08,20250407,18370,-83.83,20240923,2650,12.08,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,111253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-20,5,-0.68,150546130,52135,17.47,2880,2940,2860,3815,2055,2935,2887.62,3.88,0,-433,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,407,-7.96,1.31,12,0.37,-366.00,2232.00,18370,20240923,-84.13,2650,20250407,10.00,5980,-51.25,20250218,2650,10.00,20250407,18370,-84.13,20240923,2650,10.00,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,101256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-55,5,-1.87,98258540,33993,11.39,2880,2940,2870,3815,2055,2935,2890.55,3.88,0,225,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,402,-7.87,1.29,12,0.24,-366.00,2232.00,18370,20240923,-84.32,2650,20250407,8.68,5980,-51.84,20250218,2650,8.68,20250407,18370,-84.32,20240923,2650,8.68,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250411,091300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-10,5,-0.34,36362450,12551,4.21,2880,2935,2875,3815,2055,2935,2897.18,3.88,0,5259,3118,3026,2948,2856,2778,2987,2817,70,880,500,1810,5,1,13963263,408,-7.99,1.31,12,0.09,-366.00,2232.00,18370,20240923,-84.08,2650,20250407,10.38,5980,-51.09,20250218,2650,10.38,20250407,18370,-84.08,20240923,2650,10.38,20250407,4.46,Y,464500,500,69 억,,542175,N,N,2581,N,00,N
20250410,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,165,2,5.96,871287010,297608,161.07,3040,3040,2870,3600,1940,2770,2927.59,3.41,0,48309,2910,2840,2755,2685,2600,2875,2720,70,830,500,1710,5,1,13963263,410,-8.02,1.31,12,2.13,-366.00,2232.00,18370,20240923,-84.02,2650,20250407,10.75,5980,-50.92,20250218,2650,10.75,20250407,18370,-84.02,20240923,2650,10.75,20250407,4.74,Y,464500,500,69 억,,476685,N,N,2581,N,00,N
20250410,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,150,2,5.42,803064275,274283,148.44,3040,3040,2870,3600,1940,2770,2927.87,3.41,0,38976,2910,2840,2755,2685,2600,2875,2720,70,830,500,1710,5,1,13963263,408,-7.98,1.31,12,1.96,-366.00,2232.00,18370,20240923,-84.10,2650,20250407,10.19,5980,-51.17,20250218,2650,10.19,20250407,18370,-84.10,20240923,2650,10.19,20250407,4.74,Y,464500,500,69 억,,476685,N,N,4592,N,00,N
20250410,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,140,2,5.05,716731345,244597,132.38,3040,3040,2870,3600,1940,2770,2930.25,3.41,0,28651,2910,2840,2755,2685,2600,2875,2720,70,830,500,1710,5,1,13963263,406,-7.95,1.30,12,1.75,-366.00,2232.00,18370,20240923,-84.16,2650,20250407,9.81,5980,-51.34,20250218,2650,9.81,20250407,18370,-84.16,20240923,2650,9.81,20250407,4.74,Y,464500,500,69 억,,476685,N,N,4592,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 161240 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 100 2 3.41 536336896 180716 60.55 2880 3065 2860 3815 2055 2935 2967.77 3.88 0 20723 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 424 -8.29 1.36 12 1.29 -366.00 2232.00 18370 20240923 -83.48 2650 20250407 14.53 5980 -49.25 20250218 2650 14.53 20250407 18370 -83.48 20240923 2650 14.53 20250407 4.46 Y 464500 500 69 억 542175 N N 13789 N 00 N
3 20250411 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 115 2 3.92 520195606 175410 58.78 2880 3065 2860 3815 2055 2935 2965.60 3.88 0 20471 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 426 -8.33 1.37 12 1.26 -366.00 2232.00 18370 20240923 -83.40 2650 20250407 15.09 5980 -49.00 20250218 2650 15.09 20250407 18370 -83.40 20240923 2650 15.09 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
4 20250411 141250 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 90 2 3.07 396080672 134532 45.08 2880 3030 2860 3815 2055 2935 2944.14 3.88 0 20136 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 422 -8.27 1.36 12 0.96 -366.00 2232.00 18370 20240923 -83.53 2650 20250407 14.15 5980 -49.41 20250218 2650 14.15 20250407 18370 -83.53 20240923 2650 14.15 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
5 20250411 131252 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 65 2 2.21 317150077 108379 36.31 2880 3002 2860 3815 2055 2935 2926.31 3.88 0 16468 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 419 -8.20 1.34 12 0.78 -366.00 2232.00 18370 20240923 -83.67 2650 20250407 13.21 5980 -49.83 20250218 2650 13.21 20250407 18370 -83.67 20240923 2650 13.21 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
6 20250411 121253 57 100.00 KOSDAQ 전기·전자 N N N N N 2970 35 2 1.19 237362870 81596 27.34 2880 2985 2860 3815 2055 2935 2909.00 3.88 0 3931 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 415 -8.11 1.33 12 0.58 -366.00 2232.00 18370 20240923 -83.83 2650 20250407 12.08 5980 -50.33 20250218 2650 12.08 20250407 18370 -83.83 20240923 2650 12.08 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
7 20250411 111253 57 100.00 KOSDAQ 전기·전자 N N N N N 2915 -20 5 -0.68 150546130 52135 17.47 2880 2940 2860 3815 2055 2935 2887.62 3.88 0 -433 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 407 -7.96 1.31 12 0.37 -366.00 2232.00 18370 20240923 -84.13 2650 20250407 10.00 5980 -51.25 20250218 2650 10.00 20250407 18370 -84.13 20240923 2650 10.00 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
8 20250411 101256 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -55 5 -1.87 98258540 33993 11.39 2880 2940 2870 3815 2055 2935 2890.55 3.88 0 225 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 402 -7.87 1.29 12 0.24 -366.00 2232.00 18370 20240923 -84.32 2650 20250407 8.68 5980 -51.84 20250218 2650 8.68 20250407 18370 -84.32 20240923 2650 8.68 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
9 20250411 091300 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -10 5 -0.34 36362450 12551 4.21 2880 2935 2875 3815 2055 2935 2897.18 3.88 0 5259 3118 3026 2948 2856 2778 2987 2817 70 880 500 1810 5 1 13963263 408 -7.99 1.31 12 0.09 -366.00 2232.00 18370 20240923 -84.08 2650 20250407 10.38 5980 -51.09 20250218 2650 10.38 20250407 18370 -84.08 20240923 2650 10.38 20250407 4.46 Y 464500 500 69 억 542175 N N 2581 N 00 N
10 20250410 161245 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 165 2 5.96 871287010 297608 161.07 3040 3040 2870 3600 1940 2770 2927.59 3.41 0 48309 2910 2840 2755 2685 2600 2875 2720 70 830 500 1710 5 1 13963263 410 -8.02 1.31 12 2.13 -366.00 2232.00 18370 20240923 -84.02 2650 20250407 10.75 5980 -50.92 20250218 2650 10.75 20250407 18370 -84.02 20240923 2650 10.75 20250407 4.74 Y 464500 500 69 억 476685 N N 2581 N 00 N
11 20250410 151252 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 150 2 5.42 803064275 274283 148.44 3040 3040 2870 3600 1940 2770 2927.87 3.41 0 38976 2910 2840 2755 2685 2600 2875 2720 70 830 500 1710 5 1 13963263 408 -7.98 1.31 12 1.96 -366.00 2232.00 18370 20240923 -84.10 2650 20250407 10.19 5980 -51.17 20250218 2650 10.19 20250407 18370 -84.10 20240923 2650 10.19 20250407 4.74 Y 464500 500 69 억 476685 N N 4592 N 00 N
12 20250410 141247 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 140 2 5.05 716731345 244597 132.38 3040 3040 2870 3600 1940 2770 2930.25 3.41 0 28651 2910 2840 2755 2685 2600 2875 2720 70 830 500 1710 5 1 13963263 406 -7.95 1.30 12 1.75 -366.00 2232.00 18370 20240923 -84.16 2650 20250407 9.81 5980 -51.34 20250218 2650 9.81 20250407 18370 -84.16 20240923 2650 9.81 20250407 4.74 Y 464500 500 69 억 476685 N N 4592 N 00 N