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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039010/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
20250407,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-20,5,-0.31,255315350,39364,110.70,6440,6570,6330,8450,4550,6500,6485.99,3.30,0,2085,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,559,4.01,0.53,12,0.46,1615.00,12255.00,7160,20240520,-9.50,5090,20240805,27.31,6830,-5.12,20250311,5890,10.02,20250203,7160,-9.50,20240520,5090,27.31,20240805,1.65,Y,039010,500,43 억,,284342,N,N,491,N,00,N
20250407,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-10,5,-0.15,234018300,36082,101.47,6440,6570,6330,8450,4550,6500,6485.71,3.30,0,1881,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,560,4.02,0.53,12,0.42,1615.00,12255.00,7160,20240520,-9.36,5090,20240805,27.50,6830,-4.98,20250311,5890,10.19,20250203,7160,-9.36,20240520,5090,27.50,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-10,5,-0.15,215319680,33201,93.37,6440,6570,6330,8450,4550,6500,6485.31,3.30,0,1130,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,560,4.02,0.53,12,0.38,1615.00,12255.00,7160,20240520,-9.36,5090,20240805,27.50,6830,-4.98,20250311,5890,10.19,20250203,7160,-9.36,20240520,5090,27.50,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,10,2,0.15,189344210,29218,82.17,6440,6570,6330,8450,4550,6500,6480.35,3.30,0,896,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,561,4.03,0.53,12,0.34,1615.00,12255.00,7160,20240520,-9.08,5090,20240805,27.90,6830,-4.69,20250311,5890,10.53,20250203,7160,-9.08,20240520,5090,27.90,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,10,2,0.15,146912880,22729,63.92,6440,6570,6330,8450,4550,6500,6463.56,3.30,0,977,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,561,4.03,0.53,12,0.26,1615.00,12255.00,7160,20240520,-9.08,5090,20240805,27.90,6830,-4.69,20250311,5890,10.53,20250203,7160,-9.08,20240520,5090,27.90,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,110424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,0,3,0.00,108182790,16798,47.24,6440,6570,6330,8450,4550,6500,6439.97,3.30,0,1205,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,561,4.02,0.53,12,0.19,1615.00,12255.00,7160,20240520,-9.22,5090,20240805,27.70,6830,-4.83,20250311,5890,10.36,20250203,7160,-9.22,20240520,5090,27.70,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-70,5,-1.08,55423970,8705,24.48,6440,6440,6330,8450,4550,6500,6365.83,3.30,0,-200,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,555,3.98,0.52,12,0.10,1615.00,12255.00,7160,20240520,-10.20,5090,20240805,26.33,6830,-5.86,20250311,5890,9.17,20250203,7160,-10.20,20240520,5090,26.33,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250407,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-140,5,-2.15,4229960,662,1.86,6440,6440,6360,8450,4550,6500,6376.62,3.30,0,-10,6626,6562,6436,6372,6246,6595,6405,43,1950,500,4680,10,1,8625000,549,3.94,0.52,12,0.01,1615.00,12255.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.65,Y,039010,500,43 억,,284342,N,N,1139,N,00,N
20250404,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,60,2,0.93,225037930,35119,195.05,6410,6500,6310,8370,4510,6440,6406.61,3.28,0,1314,6606,6522,6356,6272,6106,6565,6315,43,1930,500,4630,10,1,8625000,561,4.02,0.53,12,0.41,1615.00,12255.00,7160,20240520,-9.22,5090,20240805,27.70,6830,-4.83,20250311,5890,10.36,20250203,7160,-9.22,20240520,5090,27.70,20240805,1.62,Y,039010,500,43 억,,283028,N,N,1139,N,00,N
20250404,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,20,2,0.31,209239670,32684,181.53,6410,6470,6310,8370,4510,6440,6401.90,3.28,0,794,6606,6522,6356,6272,6106,6565,6315,43,1930,500,4630,10,1,8625000,557,4.00,0.53,12,0.38,1615.00,12255.00,7160,20240520,-9.78,5090,20240805,26.92,6830,-5.42,20250311,5890,9.68,20250203,7160,-9.78,20240520,5090,26.92,20240805,1.62,Y,039010,500,43 억,,283028,N,N,0,N,00,N
20250404,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-50,5,-0.78,155286520,24316,135.05,6410,6440,6310,8370,4510,6440,6386.19,3.28,0,226,6606,6522,6356,6272,6106,6565,6315,43,1930,500,4630,10,1,8625000,551,3.96,0.52,12,0.28,1615.00,12255.00,7160,20240520,-10.75,5090,20240805,25.54,6830,-6.44,20250311,5890,8.49,20250203,7160,-10.75,20240520,5090,25.54,20240805,1.62,Y,039010,500,43 억,,283028,N,N,0,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 20250407 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 6480 -20 5 -0.31 255315350 39364 110.70 6440 6570 6330 8450 4550 6500 6485.99 3.30 0 2085 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 559 4.01 0.53 12 0.46 1615.00 12255.00 7160 20240520 -9.50 5090 20240805 27.31 6830 -5.12 20250311 5890 10.02 20250203 7160 -9.50 20240520 5090 27.31 20240805 1.65 Y 039010 500 43 억 284342 N N 491 N 00 N
3 20250407 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -10 5 -0.15 234018300 36082 101.47 6440 6570 6330 8450 4550 6500 6485.71 3.30 0 1881 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 560 4.02 0.53 12 0.42 1615.00 12255.00 7160 20240520 -9.36 5090 20240805 27.50 6830 -4.98 20250311 5890 10.19 20250203 7160 -9.36 20240520 5090 27.50 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
4 20250407 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 -10 5 -0.15 215319680 33201 93.37 6440 6570 6330 8450 4550 6500 6485.31 3.30 0 1130 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 560 4.02 0.53 12 0.38 1615.00 12255.00 7160 20240520 -9.36 5090 20240805 27.50 6830 -4.98 20250311 5890 10.19 20250203 7160 -9.36 20240520 5090 27.50 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
5 20250407 130423 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 10 2 0.15 189344210 29218 82.17 6440 6570 6330 8450 4550 6500 6480.35 3.30 0 896 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 561 4.03 0.53 12 0.34 1615.00 12255.00 7160 20240520 -9.08 5090 20240805 27.90 6830 -4.69 20250311 5890 10.53 20250203 7160 -9.08 20240520 5090 27.90 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
6 20250407 120423 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 10 2 0.15 146912880 22729 63.92 6440 6570 6330 8450 4550 6500 6463.56 3.30 0 977 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 561 4.03 0.53 12 0.26 1615.00 12255.00 7160 20240520 -9.08 5090 20240805 27.90 6830 -4.69 20250311 5890 10.53 20250203 7160 -9.08 20240520 5090 27.90 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
7 20250407 110424 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 0 3 0.00 108182790 16798 47.24 6440 6570 6330 8450 4550 6500 6439.97 3.30 0 1205 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 561 4.02 0.53 12 0.19 1615.00 12255.00 7160 20240520 -9.22 5090 20240805 27.70 6830 -4.83 20250311 5890 10.36 20250203 7160 -9.22 20240520 5090 27.70 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
8 20250407 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 6430 -70 5 -1.08 55423970 8705 24.48 6440 6440 6330 8450 4550 6500 6365.83 3.30 0 -200 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 555 3.98 0.52 12 0.10 1615.00 12255.00 7160 20240520 -10.20 5090 20240805 26.33 6830 -5.86 20250311 5890 9.17 20250203 7160 -10.20 20240520 5090 26.33 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
9 20250407 090424 57 100.00 KOSDAQ 전기·전자 N N N N N 6360 -140 5 -2.15 4229960 662 1.86 6440 6440 6360 8450 4550 6500 6376.62 3.30 0 -10 6626 6562 6436 6372 6246 6595 6405 43 1950 500 4680 10 1 8625000 549 3.94 0.52 12 0.01 1615.00 12255.00 7160 20240520 -11.17 5090 20240805 24.95 6830 -6.88 20250311 5890 7.98 20250203 7160 -11.17 20240520 5090 24.95 20240805 1.65 Y 039010 500 43 억 284342 N N 1139 N 00 N
10 20250404 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 60 2 0.93 225037930 35119 195.05 6410 6500 6310 8370 4510 6440 6406.61 3.28 0 1314 6606 6522 6356 6272 6106 6565 6315 43 1930 500 4630 10 1 8625000 561 4.02 0.53 12 0.41 1615.00 12255.00 7160 20240520 -9.22 5090 20240805 27.70 6830 -4.83 20250311 5890 10.36 20250203 7160 -9.22 20240520 5090 27.70 20240805 1.62 Y 039010 500 43 억 283028 N N 1139 N 00 N
11 20250404 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 6460 20 2 0.31 209239670 32684 181.53 6410 6470 6310 8370 4510 6440 6401.90 3.28 0 794 6606 6522 6356 6272 6106 6565 6315 43 1930 500 4630 10 1 8625000 557 4.00 0.53 12 0.38 1615.00 12255.00 7160 20240520 -9.78 5090 20240805 26.92 6830 -5.42 20250311 5890 9.68 20250203 7160 -9.78 20240520 5090 26.92 20240805 1.62 Y 039010 500 43 억 283028 N N 0 N 00 N
12 20250404 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 6390 -50 5 -0.78 155286520 24316 135.05 6410 6440 6310 8370 4510 6440 6386.19 3.28 0 226 6606 6522 6356 6272 6106 6565 6315 43 1930 500 4630 10 1 8625000 551 3.96 0.52 12 0.28 1615.00 12255.00 7160 20240520 -10.75 5090 20240805 25.54 6830 -6.44 20250311 5890 8.49 20250203 7160 -10.75 20240520 5090 25.54 20240805 1.62 Y 039010 500 43 억 283028 N N 0 N 00 N