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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,0,3,0.00,53649015,7655,53.46,6980,7060,6940,9160,4940,7050,7008.34,0.30,0,1035,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,576,16.59,0.54,12,0.09,425.00,12965.00,14000,20240509,-49.64,5230,20241210,34.80,8490,-16.96,20250321,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,0.91,Y,087600,500,40 억,,24168,N,N,202,N,00,N
20250421,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-40,5,-0.57,51547455,7356,51.38,6980,7060,6940,9160,4940,7050,7007.54,0.30,0,1144,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,572,16.49,0.54,12,0.09,425.00,12965.00,14000,20240509,-49.93,5230,20241210,34.03,8490,-17.43,20250321,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-30,5,-0.43,47855555,6827,47.68,6980,7060,6970,9160,4940,7050,7009.75,0.30,0,1265,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,573,16.52,0.54,12,0.08,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-30,5,-0.43,45600455,6504,45.43,6980,7060,6970,9160,4940,7050,7011.14,0.30,0,1214,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,573,16.52,0.54,12,0.08,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,120658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-60,5,-0.85,29425160,4186,29.24,6980,7060,6980,9160,4940,7050,7029.42,0.30,0,2360,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,571,16.45,0.54,12,0.05,425.00,12965.00,14000,20240509,-50.07,5230,20241210,33.65,8490,-17.67,20250321,6120,14.22,20250113,14000,-50.07,20240509,5230,33.65,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-30,5,-0.43,22728680,3230,22.56,6980,7060,6980,9160,4940,7050,7036.74,0.30,0,2719,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,573,16.52,0.54,12,0.04,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-10,5,-0.14,20196310,2870,20.04,6980,7060,6980,9160,4940,7050,7037.04,0.30,0,2548,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,575,16.56,0.54,12,0.04,425.00,12965.00,14000,20240509,-49.71,5230,20241210,34.61,8490,-17.08,20250321,6120,15.03,20250113,14000,-49.71,20240509,5230,34.61,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,0,3,0.00,331070,47,0.33,6980,7050,6980,9160,4940,7050,7044.04,0.30,0,0,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,576,16.59,0.54,12,0.00,425.00,12965.00,14000,20240509,-49.64,5230,20241210,34.80,8490,-16.96,20250321,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250418,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,30,2,0.43,99946910,14318,106.68,7050,7050,6900,9120,4920,7020,6980.51,0.27,0,2190,7220,7120,6980,6880,6740,7170,6930,41,2100,500,4490,10,1,8166558,576,16.59,0.54,12,0.18,425.00,12965.00,14000,20240509,-49.64,5230,20241210,34.80,8490,-16.96,20250321,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,0.93,Y,087600,500,40 억,,21978,N,N,919,N,00,N
20250418,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,10,2,0.14,88218150,12647,94.23,7050,7050,6900,9120,4920,7020,6975.42,0.27,0,1991,7220,7120,6980,6880,6740,7170,6930,41,2100,500,4490,10,1,8166558,574,16.54,0.54,12,0.15,425.00,12965.00,14000,20240509,-49.79,5230,20241210,34.42,8490,-17.20,20250321,6120,14.87,20250113,14000,-49.79,20240509,5230,34.42,20241210,0.93,Y,087600,500,40 억,,21978,N,N,919,N,00,N
20250418,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-10,5,-0.14,67596890,9703,72.29,7050,7050,6900,9120,4920,7020,6966.60,0.27,0,610,7220,7120,6980,6880,6740,7170,6930,41,2100,500,4490,10,1,8166558,572,16.49,0.54,12,0.12,425.00,12965.00,14000,20240509,-49.93,5230,20241210,34.03,8490,-17.43,20250321,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,0.93,Y,087600,500,40 억,,21978,N,N,919,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 20250421 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 0 3 0.00 53649015 7655 53.46 6980 7060 6940 9160 4940 7050 7008.34 0.30 0 1035 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 576 16.59 0.54 12 0.09 425.00 12965.00 14000 20240509 -49.64 5230 20241210 34.80 8490 -16.96 20250321 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 0.91 Y 087600 500 40 억 24168 N N 202 N 00 N
3 20250421 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 -40 5 -0.57 51547455 7356 51.38 6980 7060 6940 9160 4940 7050 7007.54 0.30 0 1144 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 572 16.49 0.54 12 0.09 425.00 12965.00 14000 20240509 -49.93 5230 20241210 34.03 8490 -17.43 20250321 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
4 20250421 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -30 5 -0.43 47855555 6827 47.68 6980 7060 6970 9160 4940 7050 7009.75 0.30 0 1265 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 573 16.52 0.54 12 0.08 425.00 12965.00 14000 20240509 -49.86 5230 20241210 34.23 8490 -17.31 20250321 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
5 20250421 130658 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -30 5 -0.43 45600455 6504 45.43 6980 7060 6970 9160 4940 7050 7011.14 0.30 0 1214 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 573 16.52 0.54 12 0.08 425.00 12965.00 14000 20240509 -49.86 5230 20241210 34.23 8490 -17.31 20250321 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
6 20250421 120658 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 -60 5 -0.85 29425160 4186 29.24 6980 7060 6980 9160 4940 7050 7029.42 0.30 0 2360 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 571 16.45 0.54 12 0.05 425.00 12965.00 14000 20240509 -50.07 5230 20241210 33.65 8490 -17.67 20250321 6120 14.22 20250113 14000 -50.07 20240509 5230 33.65 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
7 20250421 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -30 5 -0.43 22728680 3230 22.56 6980 7060 6980 9160 4940 7050 7036.74 0.30 0 2719 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 573 16.52 0.54 12 0.04 425.00 12965.00 14000 20240509 -49.86 5230 20241210 34.23 8490 -17.31 20250321 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
8 20250421 100653 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 -10 5 -0.14 20196310 2870 20.04 6980 7060 6980 9160 4940 7050 7037.04 0.30 0 2548 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 575 16.56 0.54 12 0.04 425.00 12965.00 14000 20240509 -49.71 5230 20241210 34.61 8490 -17.08 20250321 6120 15.03 20250113 14000 -49.71 20240509 5230 34.61 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
9 20250421 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 0 3 0.00 331070 47 0.33 6980 7050 6980 9160 4940 7050 7044.04 0.30 0 0 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 576 16.59 0.54 12 0.00 425.00 12965.00 14000 20240509 -49.64 5230 20241210 34.80 8490 -16.96 20250321 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
10 20250418 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 30 2 0.43 99946910 14318 106.68 7050 7050 6900 9120 4920 7020 6980.51 0.27 0 2190 7220 7120 6980 6880 6740 7170 6930 41 2100 500 4490 10 1 8166558 576 16.59 0.54 12 0.18 425.00 12965.00 14000 20240509 -49.64 5230 20241210 34.80 8490 -16.96 20250321 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 0.93 Y 087600 500 40 억 21978 N N 919 N 00 N
11 20250418 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 10 2 0.14 88218150 12647 94.23 7050 7050 6900 9120 4920 7020 6975.42 0.27 0 1991 7220 7120 6980 6880 6740 7170 6930 41 2100 500 4490 10 1 8166558 574 16.54 0.54 12 0.15 425.00 12965.00 14000 20240509 -49.79 5230 20241210 34.42 8490 -17.20 20250321 6120 14.87 20250113 14000 -49.79 20240509 5230 34.42 20241210 0.93 Y 087600 500 40 억 21978 N N 919 N 00 N
12 20250418 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 -10 5 -0.14 67596890 9703 72.29 7050 7050 6900 9120 4920 7020 6966.60 0.27 0 610 7220 7120 6980 6880 6740 7170 6930 41 2100 500 4490 10 1 8166558 572 16.49 0.54 12 0.12 425.00 12965.00 14000 20240509 -49.93 5230 20241210 34.03 8490 -17.43 20250321 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 0.93 Y 087600 500 40 억 21978 N N 919 N 00 N