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
264450/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
20250411,161005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,240,2,3.46,692226265,96335,532.50,6850,7400,6850,9000,4860,6930,7185.77,3.40,0,3861,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1070,5.15,0.61,12,0.65,1392.00,11841.00,11986,20240516,-40.18,6680,20250409,7.34,8040,-10.82,20250103,6680,7.34,20250409,17980,-60.12,20240516,6680,7.34,20250409,3.22,Y,264450,500,76 억,,507926,N,N,2579,N,00,N
20250411,151014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7180,250,2,3.61,666538145,92756,512.72,6850,7400,6850,9000,4860,6930,7185.93,3.40,0,3529,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1071,5.16,0.61,12,0.62,1392.00,11841.00,11986,20240516,-40.10,6680,20250409,7.49,8040,-10.70,20250103,6680,7.49,20250409,17980,-60.07,20240516,6680,7.49,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,141012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,300,2,4.33,537457920,74839,413.68,6850,7400,6850,9000,4860,6930,7181.52,3.40,0,3946,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1079,5.19,0.61,12,0.50,1392.00,11841.00,11986,20240516,-39.68,6680,20250409,8.23,8040,-10.07,20250103,6680,8.23,20250409,17980,-59.79,20240516,6680,8.23,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,131014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7010,80,2,1.15,79757660,11413,63.09,6850,7070,6850,9000,4860,6930,6988.32,3.40,0,965,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1046,5.04,0.59,12,0.08,1392.00,11841.00,11986,20240516,-41.52,6680,20250409,4.94,8040,-12.81,20250103,6680,4.94,20250409,17980,-61.01,20240516,6680,4.94,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,121015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7000,70,2,1.01,51964170,7461,41.24,6850,7030,6850,9000,4860,6930,6964.77,3.40,0,414,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1044,5.03,0.59,12,0.05,1392.00,11841.00,11986,20240516,-41.60,6680,20250409,4.79,8040,-12.94,20250103,6680,4.79,20250409,17980,-61.07,20240516,6680,4.79,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,111014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7000,70,2,1.01,31300030,4507,24.91,6850,7000,6850,9000,4860,6930,6944.76,3.40,0,147,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1044,5.03,0.59,12,0.03,1392.00,11841.00,11986,20240516,-41.60,6680,20250409,4.79,8040,-12.94,20250103,6680,4.79,20250409,17980,-61.07,20240516,6680,4.79,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,101017,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6970,40,2,0.58,21162270,3054,16.88,6850,6980,6850,9000,4860,6930,6929.36,3.40,0,97,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1040,5.01,0.59,12,0.02,1392.00,11841.00,11986,20240516,-41.85,6680,20250409,4.34,8040,-13.31,20250103,6680,4.34,20250409,17980,-61.23,20240516,6680,4.34,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,091020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6980,50,2,0.72,2097380,304,1.68,6850,6980,6850,9000,4860,6930,6899.28,3.40,0,-8,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1041,5.01,0.59,12,0.00,1392.00,11841.00,11986,20240516,-41.77,6680,20250409,4.49,8040,-13.18,20250103,6680,4.49,20250409,17980,-61.18,20240516,6680,4.49,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250410,161009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6930,-30,5,-0.43,125988770,18089,38.76,7060,7120,6900,9040,4880,6960,6965.21,3.46,0,2339,7146,7052,6866,6772,6586,7100,6820,76,2080,500,5010,10,1,14918383,1034,4.98,0.59,12,0.12,1392.00,11841.00,11986,20240516,-42.18,6680,20250409,3.74,8040,-13.81,20250103,6680,3.74,20250409,17980,-61.46,20240516,6680,3.74,20250409,3.18,Y,264450,500,76 억,,516398,N,N,662,N,00,N
20250410,151013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7010,50,2,0.72,112080170,16083,34.46,7060,7120,6900,9040,4880,6960,6968.86,3.46,0,2462,7146,7052,6866,6772,6586,7100,6820,76,2080,500,5010,10,1,14918383,1046,5.04,0.59,12,0.11,1392.00,11841.00,11986,20240516,-41.52,6680,20250409,4.94,8040,-12.81,20250103,6680,4.94,20250409,17980,-61.01,20240516,6680,4.94,20250409,3.18,Y,264450,500,76 억,,516398,N,N,3581,N,00,N
20250410,141009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6990,30,2,0.43,83906760,12050,25.82,7060,7120,6900,9040,4880,6960,6963.22,3.46,0,1172,7146,7052,6866,6772,6586,7100,6820,76,2080,500,5010,10,1,14918383,1043,5.02,0.59,12,0.08,1392.00,11841.00,11986,20240516,-41.68,6680,20250409,4.64,8040,-13.06,20250103,6680,4.64,20250409,17980,-61.12,20240516,6680,4.64,20250409,3.18,Y,264450,500,76 억,,516398,N,N,3581,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 161005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 240 2 3.46 692226265 96335 532.50 6850 7400 6850 9000 4860 6930 7185.77 3.40 0 3861 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1070 5.15 0.61 12 0.65 1392.00 11841.00 11986 20240516 -40.18 6680 20250409 7.34 8040 -10.82 20250103 6680 7.34 20250409 17980 -60.12 20240516 6680 7.34 20250409 3.22 Y 264450 500 76 억 507926 N N 2579 N 00 N
3 20250411 151014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7180 250 2 3.61 666538145 92756 512.72 6850 7400 6850 9000 4860 6930 7185.93 3.40 0 3529 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1071 5.16 0.61 12 0.62 1392.00 11841.00 11986 20240516 -40.10 6680 20250409 7.49 8040 -10.70 20250103 6680 7.49 20250409 17980 -60.07 20240516 6680 7.49 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
4 20250411 141012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7230 300 2 4.33 537457920 74839 413.68 6850 7400 6850 9000 4860 6930 7181.52 3.40 0 3946 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1079 5.19 0.61 12 0.50 1392.00 11841.00 11986 20240516 -39.68 6680 20250409 8.23 8040 -10.07 20250103 6680 8.23 20250409 17980 -59.79 20240516 6680 8.23 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
5 20250411 131014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7010 80 2 1.15 79757660 11413 63.09 6850 7070 6850 9000 4860 6930 6988.32 3.40 0 965 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1046 5.04 0.59 12 0.08 1392.00 11841.00 11986 20240516 -41.52 6680 20250409 4.94 8040 -12.81 20250103 6680 4.94 20250409 17980 -61.01 20240516 6680 4.94 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
6 20250411 121015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7000 70 2 1.01 51964170 7461 41.24 6850 7030 6850 9000 4860 6930 6964.77 3.40 0 414 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1044 5.03 0.59 12 0.05 1392.00 11841.00 11986 20240516 -41.60 6680 20250409 4.79 8040 -12.94 20250103 6680 4.79 20250409 17980 -61.07 20240516 6680 4.79 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
7 20250411 111014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7000 70 2 1.01 31300030 4507 24.91 6850 7000 6850 9000 4860 6930 6944.76 3.40 0 147 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1044 5.03 0.59 12 0.03 1392.00 11841.00 11986 20240516 -41.60 6680 20250409 4.79 8040 -12.94 20250103 6680 4.79 20250409 17980 -61.07 20240516 6680 4.79 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
8 20250411 101017 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6970 40 2 0.58 21162270 3054 16.88 6850 6980 6850 9000 4860 6930 6929.36 3.40 0 97 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1040 5.01 0.59 12 0.02 1392.00 11841.00 11986 20240516 -41.85 6680 20250409 4.34 8040 -13.31 20250103 6680 4.34 20250409 17980 -61.23 20240516 6680 4.34 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
9 20250411 091020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6980 50 2 0.72 2097380 304 1.68 6850 6980 6850 9000 4860 6930 6899.28 3.40 0 -8 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1041 5.01 0.59 12 0.00 1392.00 11841.00 11986 20240516 -41.77 6680 20250409 4.49 8040 -13.18 20250103 6680 4.49 20250409 17980 -61.18 20240516 6680 4.49 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
10 20250410 161009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6930 -30 5 -0.43 125988770 18089 38.76 7060 7120 6900 9040 4880 6960 6965.21 3.46 0 2339 7146 7052 6866 6772 6586 7100 6820 76 2080 500 5010 10 1 14918383 1034 4.98 0.59 12 0.12 1392.00 11841.00 11986 20240516 -42.18 6680 20250409 3.74 8040 -13.81 20250103 6680 3.74 20250409 17980 -61.46 20240516 6680 3.74 20250409 3.18 Y 264450 500 76 억 516398 N N 662 N 00 N
11 20250410 151013 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7010 50 2 0.72 112080170 16083 34.46 7060 7120 6900 9040 4880 6960 6968.86 3.46 0 2462 7146 7052 6866 6772 6586 7100 6820 76 2080 500 5010 10 1 14918383 1046 5.04 0.59 12 0.11 1392.00 11841.00 11986 20240516 -41.52 6680 20250409 4.94 8040 -12.81 20250103 6680 4.94 20250409 17980 -61.01 20240516 6680 4.94 20250409 3.18 Y 264450 500 76 억 516398 N N 3581 N 00 N
12 20250410 141009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6990 30 2 0.43 83906760 12050 25.82 7060 7120 6900 9040 4880 6960 6963.22 3.46 0 1172 7146 7052 6866 6772 6586 7100 6820 76 2080 500 5010 10 1 14918383 1043 5.02 0.59 12 0.08 1392.00 11841.00 11986 20240516 -41.68 6680 20250409 4.64 8040 -13.06 20250103 6680 4.64 20250409 17980 -61.12 20240516 6680 4.64 20250409 3.18 Y 264450 500 76 억 516398 N N 3581 N 00 N