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
087600/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
20250411,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,70,2,1.04,111289120,16602,40.37,6700,6780,6600,8720,4700,6710,6703.10,0.17,0,2883,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,554,15.95,0.52,12,0.20,425.00,12965.00,14000,20240509,-51.57,5230,20241210,29.64,8490,-20.14,20250321,6120,10.78,20250113,14000,-51.57,20240509,5230,29.64,20241210,0.91,Y,087600,500,40 억,,13988,N,N,2344,N,00,N
20250411,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-10,5,-0.15,89170390,13329,32.41,6700,6750,6600,8720,4700,6710,6689.95,0.17,0,2338,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,547,15.76,0.52,12,0.16,425.00,12965.00,14000,20240509,-52.14,5230,20241210,28.11,8490,-21.08,20250321,6120,9.48,20250113,14000,-52.14,20240509,5230,28.11,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,20,2,0.30,65094110,9748,23.71,6700,6750,6600,8720,4700,6710,6677.69,0.17,0,1996,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,550,15.84,0.52,12,0.12,425.00,12965.00,14000,20240509,-51.93,5230,20241210,28.68,8490,-20.73,20250321,6120,9.97,20250113,14000,-51.93,20240509,5230,28.68,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,0,3,0.00,49173170,7377,17.94,6700,6710,6600,8720,4700,6710,6665.74,0.17,0,1072,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,548,15.79,0.52,12,0.09,425.00,12965.00,14000,20240509,-52.07,5230,20241210,28.30,8490,-20.97,20250321,6120,9.64,20250113,14000,-52.07,20240509,5230,28.30,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,120649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-40,5,-0.60,23676960,3573,8.69,6700,6700,6600,8720,4700,6710,6626.63,0.17,0,-1471,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,545,15.69,0.51,12,0.04,425.00,12965.00,14000,20240509,-52.36,5230,20241210,27.53,8490,-21.44,20250321,6120,8.99,20250113,14000,-52.36,20240509,5230,27.53,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,-50,5,-0.75,19702880,2977,7.24,6700,6700,6600,8720,4700,6710,6618.37,0.17,0,-1242,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,544,15.67,0.51,12,0.04,425.00,12965.00,14000,20240509,-52.43,5230,20241210,27.34,8490,-21.55,20250321,6120,8.82,20250113,14000,-52.43,20240509,5230,27.34,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-110,5,-1.64,14008000,2118,5.15,6700,6700,6600,8720,4700,6710,6613.79,0.17,0,-981,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,539,15.53,0.51,12,0.03,425.00,12965.00,14000,20240509,-52.86,5230,20241210,26.20,8490,-22.26,20250321,6120,7.84,20250113,14000,-52.86,20240509,5230,26.20,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-10,5,-0.15,670000,100,0.24,6700,6700,6700,8720,4700,6710,6700.00,0.17,0,100,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,547,15.76,0.52,12,0.00,425.00,12965.00,14000,20240509,-52.14,5230,20241210,28.11,8490,-21.08,20250321,6120,9.48,20250113,14000,-52.14,20240509,5230,28.11,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250410,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,130,2,1.98,274411550,41077,179.29,6800,6850,6590,8550,4610,6580,6680.41,0.00,0,16073,6800,6690,6530,6420,6260,6610,6340,41,1970,500,4210,10,1,8166558,548,15.79,0.52,12,0.50,425.00,12965.00,14000,20240509,-52.07,5230,20241210,28.30,8490,-20.97,20250321,6120,9.64,20250113,14000,-52.07,20240509,5230,28.30,20241210,0.92,Y,087600,500,40 억,,0,N,N,349,N,00,N
20250410,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,140,2,2.13,270379370,40477,176.67,6800,6850,6590,8550,4610,6580,6679.83,0.00,0,16518,6800,6690,6530,6420,6260,6610,6340,41,1970,500,4210,10,1,8166558,549,15.81,0.52,12,0.50,425.00,12965.00,14000,20240509,-52.00,5230,20241210,28.49,8490,-20.85,20250321,6120,9.80,20250113,14000,-52.00,20240509,5230,28.49,20241210,0.92,Y,087600,500,40 억,,0,N,N,1181,N,00,N
20250410,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,60,2,0.91,218834440,32725,142.84,6800,6850,6590,8550,4610,6580,6687.07,0.00,0,14517,6800,6690,6530,6420,6260,6610,6340,41,1970,500,4210,10,1,8166558,542,15.62,0.51,12,0.40,425.00,12965.00,14000,20240509,-52.57,5230,20241210,26.96,8490,-21.79,20250321,6120,8.50,20250113,14000,-52.57,20240509,5230,26.96,20241210,0.92,Y,087600,500,40 억,,0,N,N,1181,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 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 70 2 1.04 111289120 16602 40.37 6700 6780 6600 8720 4700 6710 6703.10 0.17 0 2883 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 554 15.95 0.52 12 0.20 425.00 12965.00 14000 20240509 -51.57 5230 20241210 29.64 8490 -20.14 20250321 6120 10.78 20250113 14000 -51.57 20240509 5230 29.64 20241210 0.91 Y 087600 500 40 억 13988 N N 2344 N 00 N
3 20250411 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 -10 5 -0.15 89170390 13329 32.41 6700 6750 6600 8720 4700 6710 6689.95 0.17 0 2338 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 547 15.76 0.52 12 0.16 425.00 12965.00 14000 20240509 -52.14 5230 20241210 28.11 8490 -21.08 20250321 6120 9.48 20250113 14000 -52.14 20240509 5230 28.11 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
4 20250411 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 20 2 0.30 65094110 9748 23.71 6700 6750 6600 8720 4700 6710 6677.69 0.17 0 1996 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 550 15.84 0.52 12 0.12 425.00 12965.00 14000 20240509 -51.93 5230 20241210 28.68 8490 -20.73 20250321 6120 9.97 20250113 14000 -51.93 20240509 5230 28.68 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
5 20250411 130649 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 0 3 0.00 49173170 7377 17.94 6700 6710 6600 8720 4700 6710 6665.74 0.17 0 1072 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 548 15.79 0.52 12 0.09 425.00 12965.00 14000 20240509 -52.07 5230 20241210 28.30 8490 -20.97 20250321 6120 9.64 20250113 14000 -52.07 20240509 5230 28.30 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
6 20250411 120649 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 -40 5 -0.60 23676960 3573 8.69 6700 6700 6600 8720 4700 6710 6626.63 0.17 0 -1471 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 545 15.69 0.51 12 0.04 425.00 12965.00 14000 20240509 -52.36 5230 20241210 27.53 8490 -21.44 20250321 6120 8.99 20250113 14000 -52.36 20240509 5230 27.53 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
7 20250411 110649 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 -50 5 -0.75 19702880 2977 7.24 6700 6700 6600 8720 4700 6710 6618.37 0.17 0 -1242 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 544 15.67 0.51 12 0.04 425.00 12965.00 14000 20240509 -52.43 5230 20241210 27.34 8490 -21.55 20250321 6120 8.82 20250113 14000 -52.43 20240509 5230 27.34 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
8 20250411 100650 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 -110 5 -1.64 14008000 2118 5.15 6700 6700 6600 8720 4700 6710 6613.79 0.17 0 -981 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 539 15.53 0.51 12 0.03 425.00 12965.00 14000 20240509 -52.86 5230 20241210 26.20 8490 -22.26 20250321 6120 7.84 20250113 14000 -52.86 20240509 5230 26.20 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
9 20250411 090653 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 -10 5 -0.15 670000 100 0.24 6700 6700 6700 8720 4700 6710 6700.00 0.17 0 100 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 547 15.76 0.52 12 0.00 425.00 12965.00 14000 20240509 -52.14 5230 20241210 28.11 8490 -21.08 20250321 6120 9.48 20250113 14000 -52.14 20240509 5230 28.11 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
10 20250410 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 130 2 1.98 274411550 41077 179.29 6800 6850 6590 8550 4610 6580 6680.41 0.00 0 16073 6800 6690 6530 6420 6260 6610 6340 41 1970 500 4210 10 1 8166558 548 15.79 0.52 12 0.50 425.00 12965.00 14000 20240509 -52.07 5230 20241210 28.30 8490 -20.97 20250321 6120 9.64 20250113 14000 -52.07 20240509 5230 28.30 20241210 0.92 Y 087600 500 40 억 0 N N 349 N 00 N
11 20250410 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 140 2 2.13 270379370 40477 176.67 6800 6850 6590 8550 4610 6580 6679.83 0.00 0 16518 6800 6690 6530 6420 6260 6610 6340 41 1970 500 4210 10 1 8166558 549 15.81 0.52 12 0.50 425.00 12965.00 14000 20240509 -52.00 5230 20241210 28.49 8490 -20.85 20250321 6120 9.80 20250113 14000 -52.00 20240509 5230 28.49 20241210 0.92 Y 087600 500 40 억 0 N N 1181 N 00 N
12 20250410 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 60 2 0.91 218834440 32725 142.84 6800 6850 6590 8550 4610 6580 6687.07 0.00 0 14517 6800 6690 6530 6420 6260 6610 6340 41 1970 500 4210 10 1 8166558 542 15.62 0.51 12 0.40 425.00 12965.00 14000 20240509 -52.57 5230 20241210 26.96 8490 -21.79 20250321 6120 8.50 20250113 14000 -52.57 20240509 5230 26.96 20241210 0.92 Y 087600 500 40 억 0 N N 1181 N 00 N