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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
114190/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
20250404,160723,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6710,50,2,0.75,590203100,89062,109.89,6480,6850,6350,8650,4670,6660,6626.88,1.13,0,-18388,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1753,167.75,4.33,12,0.34,40.00,1550.00,22800,20240614,-70.57,6010,20250403,11.65,10930,-38.61,20250204,6010,11.65,20250403,22800,-70.57,20240614,6010,11.65,20250403,2.57,Y,114190,500,130 억,,295012,N,N,9415,N,00,N
20250404,150730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6690,30,2,0.45,560316340,84588,104.37,6480,6850,6350,8650,4670,6660,6624.06,1.13,0,-16249,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1748,167.25,4.32,12,0.32,40.00,1550.00,22800,20240614,-70.66,6010,20250403,11.31,10930,-38.79,20250204,6010,11.31,20250403,22800,-70.66,20240614,6010,11.31,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,140732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,-220,5,-3.30,521242420,78652,97.04,6480,6850,6350,8650,4670,6660,6627.20,1.13,0,-12723,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1682,161.00,4.15,12,0.30,40.00,1550.00,22800,20240614,-71.75,6010,20250403,7.15,10930,-41.08,20250204,6010,7.15,20250403,22800,-71.75,20240614,6010,7.15,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,130731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6350,-310,5,-4.65,489408430,73712,90.95,6480,6850,6350,8650,4670,6660,6639.47,1.13,0,-10230,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1659,158.75,4.10,12,0.28,40.00,1550.00,22800,20240614,-72.15,6010,20250403,5.66,10930,-41.90,20250204,6010,5.66,20250403,22800,-72.15,20240614,6010,5.66,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,120725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,-170,5,-2.55,411968130,61737,76.17,6480,6850,6480,8650,4670,6660,6672.95,1.13,0,-4177,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1695,162.25,4.19,12,0.24,40.00,1550.00,22800,20240614,-71.54,6010,20250403,7.99,10930,-40.62,20250204,6010,7.99,20250403,22800,-71.54,20240614,6010,7.99,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,110728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6790,130,2,1.95,299707040,44840,55.32,6480,6840,6480,8650,4670,6660,6683.92,1.13,0,-6673,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1774,169.75,4.38,12,0.17,40.00,1550.00,22800,20240614,-70.22,6010,20250403,12.98,10930,-37.88,20250204,6010,12.98,20250403,22800,-70.22,20240614,6010,12.98,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,100729,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6750,90,2,1.35,183919250,27755,34.24,6480,6750,6480,8650,4670,6660,6626.53,1.13,0,-1032,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1763,168.75,4.35,12,0.11,40.00,1550.00,22800,20240614,-70.39,6010,20250403,12.31,10930,-38.24,20250204,6010,12.31,20250403,22800,-70.39,20240614,6010,12.31,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250404,090732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6570,-90,5,-1.35,33613220,5179,6.39,6480,6570,6480,8650,4670,6660,6490.29,1.13,0,399,7093,6876,6443,6226,5793,6985,6335,131,1990,500,4660,10,1,26123038,1716,164.25,4.24,12,0.02,40.00,1550.00,22800,20240614,-71.18,6010,20250403,9.32,10930,-39.89,20250204,6010,9.32,20250403,22800,-71.18,20240614,6010,9.32,20250403,2.57,Y,114190,500,130 억,,295012,N,N,8641,N,00,N
20250403,160717,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6660,310,2,4.88,511123155,81049,97.57,6110,6660,6010,8250,4450,6350,6306.15,1.09,0,11883,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1740,166.50,4.30,12,0.31,40.00,1550.00,22800,20240614,-70.79,6010,20250403,10.82,10930,-39.07,20250204,6010,10.82,20250403,22800,-70.79,20240614,6010,10.82,20250403,2.59,Y,114190,500,130 억,,283872,N,N,8641,N,00,N
20250403,150723,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6370,20,2,0.31,425215595,67909,81.75,6110,6410,6010,8250,4450,6350,6261.55,1.09,0,15793,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1664,159.25,4.11,12,0.26,40.00,1550.00,22800,20240614,-72.06,6010,20250403,5.99,10930,-41.72,20250204,6010,5.99,20250403,22800,-72.06,20240614,6010,5.99,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N
20250403,140722,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6400,50,2,0.79,378852545,60639,73.00,6110,6400,6010,8250,4450,6350,6247.67,1.09,0,14718,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1672,160.00,4.13,12,0.23,40.00,1550.00,22800,20240614,-71.93,6010,20250403,6.49,10930,-41.45,20250204,6010,6.49,20250403,22800,-71.93,20240614,6010,6.49,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,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 20250404 160723 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6710 50 2 0.75 590203100 89062 109.89 6480 6850 6350 8650 4670 6660 6626.88 1.13 0 -18388 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1753 167.75 4.33 12 0.34 40.00 1550.00 22800 20240614 -70.57 6010 20250403 11.65 10930 -38.61 20250204 6010 11.65 20250403 22800 -70.57 20240614 6010 11.65 20250403 2.57 Y 114190 500 130 억 295012 N N 9415 N 00 N
3 20250404 150730 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6690 30 2 0.45 560316340 84588 104.37 6480 6850 6350 8650 4670 6660 6624.06 1.13 0 -16249 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1748 167.25 4.32 12 0.32 40.00 1550.00 22800 20240614 -70.66 6010 20250403 11.31 10930 -38.79 20250204 6010 11.31 20250403 22800 -70.66 20240614 6010 11.31 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
4 20250404 140732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 -220 5 -3.30 521242420 78652 97.04 6480 6850 6350 8650 4670 6660 6627.20 1.13 0 -12723 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1682 161.00 4.15 12 0.30 40.00 1550.00 22800 20240614 -71.75 6010 20250403 7.15 10930 -41.08 20250204 6010 7.15 20250403 22800 -71.75 20240614 6010 7.15 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
5 20250404 130731 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6350 -310 5 -4.65 489408430 73712 90.95 6480 6850 6350 8650 4670 6660 6639.47 1.13 0 -10230 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1659 158.75 4.10 12 0.28 40.00 1550.00 22800 20240614 -72.15 6010 20250403 5.66 10930 -41.90 20250204 6010 5.66 20250403 22800 -72.15 20240614 6010 5.66 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
6 20250404 120725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6490 -170 5 -2.55 411968130 61737 76.17 6480 6850 6480 8650 4670 6660 6672.95 1.13 0 -4177 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1695 162.25 4.19 12 0.24 40.00 1550.00 22800 20240614 -71.54 6010 20250403 7.99 10930 -40.62 20250204 6010 7.99 20250403 22800 -71.54 20240614 6010 7.99 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
7 20250404 110728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6790 130 2 1.95 299707040 44840 55.32 6480 6840 6480 8650 4670 6660 6683.92 1.13 0 -6673 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1774 169.75 4.38 12 0.17 40.00 1550.00 22800 20240614 -70.22 6010 20250403 12.98 10930 -37.88 20250204 6010 12.98 20250403 22800 -70.22 20240614 6010 12.98 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
8 20250404 100729 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6750 90 2 1.35 183919250 27755 34.24 6480 6750 6480 8650 4670 6660 6626.53 1.13 0 -1032 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1763 168.75 4.35 12 0.11 40.00 1550.00 22800 20240614 -70.39 6010 20250403 12.31 10930 -38.24 20250204 6010 12.31 20250403 22800 -70.39 20240614 6010 12.31 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
9 20250404 090732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6570 -90 5 -1.35 33613220 5179 6.39 6480 6570 6480 8650 4670 6660 6490.29 1.13 0 399 7093 6876 6443 6226 5793 6985 6335 131 1990 500 4660 10 1 26123038 1716 164.25 4.24 12 0.02 40.00 1550.00 22800 20240614 -71.18 6010 20250403 9.32 10930 -39.89 20250204 6010 9.32 20250403 22800 -71.18 20240614 6010 9.32 20250403 2.57 Y 114190 500 130 억 295012 N N 8641 N 00 N
10 20250403 160717 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6660 310 2 4.88 511123155 81049 97.57 6110 6660 6010 8250 4450 6350 6306.15 1.09 0 11883 6943 6646 6483 6186 6023 6565 6105 131 1900 500 4440 10 1 26123038 1740 166.50 4.30 12 0.31 40.00 1550.00 22800 20240614 -70.79 6010 20250403 10.82 10930 -39.07 20250204 6010 10.82 20250403 22800 -70.79 20240614 6010 10.82 20250403 2.59 Y 114190 500 130 억 283872 N N 8641 N 00 N
11 20250403 150723 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6370 20 2 0.31 425215595 67909 81.75 6110 6410 6010 8250 4450 6350 6261.55 1.09 0 15793 6943 6646 6483 6186 6023 6565 6105 131 1900 500 4440 10 1 26123038 1664 159.25 4.11 12 0.26 40.00 1550.00 22800 20240614 -72.06 6010 20250403 5.99 10930 -41.72 20250204 6010 5.99 20250403 22800 -72.06 20240614 6010 5.99 20250403 2.59 Y 114190 500 130 억 283872 N N 4913 N 00 N
12 20250403 140722 55 60.00 KOSDAQ 신저가 전기·전자 N N N Y 60 N 6400 50 2 0.79 378852545 60639 73.00 6110 6400 6010 8250 4450 6350 6247.67 1.09 0 14718 6943 6646 6483 6186 6023 6565 6105 131 1900 500 4440 10 1 26123038 1672 160.00 4.13 12 0.23 40.00 1550.00 22800 20240614 -71.93 6010 20250403 6.49 10930 -41.45 20250204 6010 6.49 20250403 22800 -71.93 20240614 6010 6.49 20250403 2.59 Y 114190 500 130 억 283872 N N 4913 N 00 N