ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061040/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
20250414,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,100,2,3.26,83759255,26749,80.60,3070,3180,3050,3990,2150,3070,3131.15,2.32,0,-3617,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1017,-5.56,0.45,12,0.08,-570.00,7103.00,4110,20240603,-22.87,2670,20250409,18.73,3960,-19.95,20250102,2670,18.73,20250409,4110,-22.87,20240603,2670,18.73,20250409,1.88,Y,061040,500,160 억,,743649,N,N,2920,N,00,N
20250414,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,75,2,2.44,72020880,23042,69.43,3070,3180,3050,3990,2150,3070,3125.63,2.32,0,-3139,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1009,-5.52,0.44,12,0.07,-570.00,7103.00,4110,20240603,-23.48,2670,20250409,17.79,3960,-20.58,20250102,2670,17.79,20250409,4110,-23.48,20240603,2670,17.79,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,80,2,2.61,68556695,21940,66.11,3070,3180,3050,3990,2150,3070,3124.74,2.32,0,-2778,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1011,-5.53,0.44,12,0.07,-570.00,7103.00,4110,20240603,-23.36,2670,20250409,17.98,3960,-20.45,20250102,2670,17.98,20250409,4110,-23.36,20240603,2670,17.98,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,95,2,3.09,62345210,19956,60.13,3070,3180,3050,3990,2150,3070,3124.13,2.32,0,-3120,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1016,-5.55,0.45,12,0.06,-570.00,7103.00,4110,20240603,-22.99,2670,20250409,18.54,3960,-20.08,20250102,2670,18.54,20250409,4110,-22.99,20240603,2670,18.54,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,105,2,3.42,58540720,18755,56.51,3070,3180,3050,3990,2150,3070,3121.34,2.32,0,-3039,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1019,-5.57,0.45,12,0.06,-570.00,7103.00,4110,20240603,-22.75,2670,20250409,18.91,3960,-19.82,20250102,2670,18.91,20250409,4110,-22.75,20240603,2670,18.91,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,70,2,2.28,45339145,14583,43.94,3070,3145,3050,3990,2150,3070,3109.04,2.32,0,-3369,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1008,-5.51,0.44,12,0.05,-570.00,7103.00,4110,20240603,-23.60,2670,20250409,17.60,3960,-20.71,20250102,2670,17.60,20250409,4110,-23.60,20240603,2670,17.60,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,50,2,1.63,32429510,10453,31.50,3070,3135,3050,3990,2150,3070,3102.41,2.32,0,-5196,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,1001,-5.47,0.44,12,0.03,-570.00,7103.00,4110,20240603,-24.09,2670,20250409,16.85,3960,-21.21,20250102,2670,16.85,20250409,4110,-24.09,20240603,2670,16.85,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250414,090545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,5,2,0.16,2809825,916,2.76,3070,3075,3050,3990,2150,3070,3067.49,2.32,0,-635,3130,3100,3040,3010,2950,3115,3025,160,920,500,2210,5,1,32089259,987,-5.39,0.43,12,0.00,-570.00,7103.00,4110,20240603,-25.18,2670,20250409,15.17,3960,-22.35,20250102,2670,15.17,20250409,4110,-25.18,20240603,2670,15.17,20250409,1.88,Y,061040,500,160 억,,743649,N,N,1010,N,00,N
20250411,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,55,2,1.82,99969595,32886,37.35,3015,3070,2980,3915,2115,3015,3039.88,2.33,0,-3529,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,985,-5.39,0.43,12,0.10,-570.00,7103.00,4110,20240603,-25.30,2670,20250409,14.98,3960,-22.47,20250102,2670,14.98,20250409,4110,-25.30,20240603,2670,14.98,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1010,N,00,N
20250411,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,25,2,0.83,84692195,27892,31.68,3015,3070,2980,3915,2115,3015,3036.43,2.33,0,-2785,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,976,-5.33,0.43,12,0.09,-570.00,7103.00,4110,20240603,-26.03,2670,20250409,13.86,3960,-23.23,20250102,2670,13.86,20250409,4110,-26.03,20240603,2670,13.86,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,N,00,N
20250411,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,30,2,1.00,79394530,26145,29.69,3015,3070,2980,3915,2115,3015,3036.70,2.33,0,-3197,3131,3072,2986,2927,2841,3102,2957,160,900,500,2170,5,1,32089259,977,-5.34,0.43,12,0.08,-570.00,7103.00,4110,20240603,-25.91,2670,20250409,14.04,3960,-23.11,20250102,2670,14.04,20250409,4110,-25.91,20240603,2670,14.04,20250409,1.83,Y,061040,500,160 억,,747106,N,N,1860,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 20250414 160540 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 100 2 3.26 83759255 26749 80.60 3070 3180 3050 3990 2150 3070 3131.15 2.32 0 -3617 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1017 -5.56 0.45 12 0.08 -570.00 7103.00 4110 20240603 -22.87 2670 20250409 18.73 3960 -19.95 20250102 2670 18.73 20250409 4110 -22.87 20240603 2670 18.73 20250409 1.88 Y 061040 500 160 억 743649 N N 2920 N 00 N
3 20250414 150545 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 75 2 2.44 72020880 23042 69.43 3070 3180 3050 3990 2150 3070 3125.63 2.32 0 -3139 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1009 -5.52 0.44 12 0.07 -570.00 7103.00 4110 20240603 -23.48 2670 20250409 17.79 3960 -20.58 20250102 2670 17.79 20250409 4110 -23.48 20240603 2670 17.79 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
4 20250414 140544 57 100.00 KOSDAQ 전기·전자 N N N N N 3150 80 2 2.61 68556695 21940 66.11 3070 3180 3050 3990 2150 3070 3124.74 2.32 0 -2778 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1011 -5.53 0.44 12 0.07 -570.00 7103.00 4110 20240603 -23.36 2670 20250409 17.98 3960 -20.45 20250102 2670 17.98 20250409 4110 -23.36 20240603 2670 17.98 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
5 20250414 130543 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 95 2 3.09 62345210 19956 60.13 3070 3180 3050 3990 2150 3070 3124.13 2.32 0 -3120 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1016 -5.55 0.45 12 0.06 -570.00 7103.00 4110 20240603 -22.99 2670 20250409 18.54 3960 -20.08 20250102 2670 18.54 20250409 4110 -22.99 20240603 2670 18.54 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
6 20250414 120545 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 105 2 3.42 58540720 18755 56.51 3070 3180 3050 3990 2150 3070 3121.34 2.32 0 -3039 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1019 -5.57 0.45 12 0.06 -570.00 7103.00 4110 20240603 -22.75 2670 20250409 18.91 3960 -19.82 20250102 2670 18.91 20250409 4110 -22.75 20240603 2670 18.91 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
7 20250414 110542 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 70 2 2.28 45339145 14583 43.94 3070 3145 3050 3990 2150 3070 3109.04 2.32 0 -3369 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1008 -5.51 0.44 12 0.05 -570.00 7103.00 4110 20240603 -23.60 2670 20250409 17.60 3960 -20.71 20250102 2670 17.60 20250409 4110 -23.60 20240603 2670 17.60 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
8 20250414 100544 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 50 2 1.63 32429510 10453 31.50 3070 3135 3050 3990 2150 3070 3102.41 2.32 0 -5196 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 1001 -5.47 0.44 12 0.03 -570.00 7103.00 4110 20240603 -24.09 2670 20250409 16.85 3960 -21.21 20250102 2670 16.85 20250409 4110 -24.09 20240603 2670 16.85 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
9 20250414 090545 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 5 2 0.16 2809825 916 2.76 3070 3075 3050 3990 2150 3070 3067.49 2.32 0 -635 3130 3100 3040 3010 2950 3115 3025 160 920 500 2210 5 1 32089259 987 -5.39 0.43 12 0.00 -570.00 7103.00 4110 20240603 -25.18 2670 20250409 15.17 3960 -22.35 20250102 2670 15.17 20250409 4110 -25.18 20240603 2670 15.17 20250409 1.88 Y 061040 500 160 억 743649 N N 1010 N 00 N
10 20250411 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 55 2 1.82 99969595 32886 37.35 3015 3070 2980 3915 2115 3015 3039.88 2.33 0 -3529 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 985 -5.39 0.43 12 0.10 -570.00 7103.00 4110 20240603 -25.30 2670 20250409 14.98 3960 -22.47 20250102 2670 14.98 20250409 4110 -25.30 20240603 2670 14.98 20250409 1.83 Y 061040 500 160 억 747106 N N 1010 N 00 N
11 20250411 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 25 2 0.83 84692195 27892 31.68 3015 3070 2980 3915 2115 3015 3036.43 2.33 0 -2785 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 976 -5.33 0.43 12 0.09 -570.00 7103.00 4110 20240603 -26.03 2670 20250409 13.86 3960 -23.23 20250102 2670 13.86 20250409 4110 -26.03 20240603 2670 13.86 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N
12 20250411 140542 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 30 2 1.00 79394530 26145 29.69 3015 3070 2980 3915 2115 3015 3036.70 2.33 0 -3197 3131 3072 2986 2927 2841 3102 2957 160 900 500 2170 5 1 32089259 977 -5.34 0.43 12 0.08 -570.00 7103.00 4110 20240603 -25.91 2670 20250409 14.04 3960 -23.11 20250102 2670 14.04 20250409 4110 -25.91 20240603 2670 14.04 20250409 1.83 Y 061040 500 160 억 747106 N N 1860 N 00 N