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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,210,2,3.16,162778660,23728,32.29,6660,6930,6660,8630,4650,6640,6860.19,3.47,0,1231,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,591,4.24,0.56,12,0.28,1615.00,12255.00,7160,20240520,-4.33,5090,20240805,34.58,7030,-2.56,20250411,5890,16.30,20250203,7160,-4.33,20240520,5090,34.58,20240805,1.67,Y,039010,500,43 억,,298930,N,N,326,N,00,N
20250414,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,230,2,3.46,156614130,22830,31.07,6660,6930,6660,8630,4650,6640,6860.01,3.47,0,975,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,593,4.25,0.56,12,0.26,1615.00,12255.00,7160,20240520,-4.05,5090,20240805,34.97,7030,-2.28,20250411,5890,16.64,20250203,7160,-4.05,20240520,5090,34.97,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,220,2,3.31,134463470,19601,26.68,6660,6930,6660,8630,4650,6640,6860.03,3.47,0,1099,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,592,4.25,0.56,12,0.23,1615.00,12255.00,7160,20240520,-4.19,5090,20240805,34.77,7030,-2.42,20250411,5890,16.47,20250203,7160,-4.19,20240520,5090,34.77,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,220,2,3.31,125514840,18296,24.90,6660,6930,6660,8630,4650,6640,6860.23,3.47,0,1050,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,592,4.25,0.56,12,0.21,1615.00,12255.00,7160,20240520,-4.19,5090,20240805,34.77,7030,-2.42,20250411,5890,16.47,20250203,7160,-4.19,20240520,5090,34.77,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,230,2,3.46,101771140,14849,20.21,6660,6930,6660,8630,4650,6640,6853.74,3.47,0,482,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,593,4.25,0.56,12,0.17,1615.00,12255.00,7160,20240520,-4.05,5090,20240805,34.97,7030,-2.28,20250411,5890,16.64,20250203,7160,-4.05,20240520,5090,34.97,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,240,2,3.61,67940020,9933,13.52,6660,6930,6660,8630,4650,6640,6839.83,3.47,0,910,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,593,4.26,0.56,12,0.12,1615.00,12255.00,7160,20240520,-3.91,5090,20240805,35.17,7030,-2.13,20250411,5890,16.81,20250203,7160,-3.91,20240520,5090,35.17,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,220,2,3.31,37342070,5490,7.47,6660,6880,6660,8630,4650,6640,6801.83,3.47,0,762,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,592,4.25,0.56,12,0.06,1615.00,12255.00,7160,20240520,-4.19,5090,20240805,34.77,7030,-2.42,20250411,5890,16.47,20250203,7160,-4.19,20240520,5090,34.77,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250414,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,110,2,1.66,8215410,1224,1.67,6660,6750,6660,8630,4650,6640,6711.94,3.47,0,-469,7180,6910,6760,6490,6340,6835,6415,43,1990,500,4780,10,1,8625000,582,4.18,0.55,12,0.01,1615.00,12255.00,7160,20240520,-5.73,5090,20240805,32.61,7030,-3.98,20250411,5890,14.60,20250203,7160,-5.73,20240520,5090,32.61,20240805,1.67,Y,039010,500,43 억,,298930,N,N,962,N,00,N
20250411,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-300,5,-4.32,499715430,72876,148.49,6930,7030,6610,9020,4860,6940,6857.66,3.40,0,5418,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,573,4.11,0.54,12,0.84,1615.00,12255.00,7160,20240520,-7.26,5090,20240805,30.45,7030,-5.55,20250411,5890,12.73,20250203,7160,-7.26,20240520,5090,30.45,20240805,1.61,Y,039010,500,43 억,,293552,N,N,856,N,00,N
20250411,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-150,5,-2.16,473126110,68897,140.38,6930,7030,6610,9020,4860,6940,6867.15,3.40,0,5665,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,586,4.20,0.55,12,0.80,1615.00,12255.00,7160,20240520,-5.17,5090,20240805,33.40,7030,-3.41,20250411,5890,15.28,20250203,7160,-5.17,20240520,5090,33.40,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,N,00,N
20250411,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-80,5,-1.15,349142360,50513,102.92,6930,7030,6790,9020,4860,6940,6911.93,3.40,0,1899,7140,7040,6900,6800,6660,7090,6850,43,2080,500,4990,10,1,8625000,592,4.25,0.56,12,0.59,1615.00,12255.00,7160,20240520,-4.19,5090,20240805,34.77,7030,-2.42,20250411,5890,16.47,20250203,7160,-4.19,20240520,5090,34.77,20240805,1.61,Y,039010,500,43 억,,293552,N,N,1311,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 20250414 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 210 2 3.16 162778660 23728 32.29 6660 6930 6660 8630 4650 6640 6860.19 3.47 0 1231 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 591 4.24 0.56 12 0.28 1615.00 12255.00 7160 20240520 -4.33 5090 20240805 34.58 7030 -2.56 20250411 5890 16.30 20250203 7160 -4.33 20240520 5090 34.58 20240805 1.67 Y 039010 500 43 억 298930 N N 326 N 00 N
3 20250414 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 230 2 3.46 156614130 22830 31.07 6660 6930 6660 8630 4650 6640 6860.01 3.47 0 975 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 593 4.25 0.56 12 0.26 1615.00 12255.00 7160 20240520 -4.05 5090 20240805 34.97 7030 -2.28 20250411 5890 16.64 20250203 7160 -4.05 20240520 5090 34.97 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
4 20250414 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 220 2 3.31 134463470 19601 26.68 6660 6930 6660 8630 4650 6640 6860.03 3.47 0 1099 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 592 4.25 0.56 12 0.23 1615.00 12255.00 7160 20240520 -4.19 5090 20240805 34.77 7030 -2.42 20250411 5890 16.47 20250203 7160 -4.19 20240520 5090 34.77 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
5 20250414 130435 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 220 2 3.31 125514840 18296 24.90 6660 6930 6660 8630 4650 6640 6860.23 3.47 0 1050 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 592 4.25 0.56 12 0.21 1615.00 12255.00 7160 20240520 -4.19 5090 20240805 34.77 7030 -2.42 20250411 5890 16.47 20250203 7160 -4.19 20240520 5090 34.77 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
6 20250414 120436 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 230 2 3.46 101771140 14849 20.21 6660 6930 6660 8630 4650 6640 6853.74 3.47 0 482 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 593 4.25 0.56 12 0.17 1615.00 12255.00 7160 20240520 -4.05 5090 20240805 34.97 7030 -2.28 20250411 5890 16.64 20250203 7160 -4.05 20240520 5090 34.97 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
7 20250414 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 240 2 3.61 67940020 9933 13.52 6660 6930 6660 8630 4650 6640 6839.83 3.47 0 910 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 593 4.26 0.56 12 0.12 1615.00 12255.00 7160 20240520 -3.91 5090 20240805 35.17 7030 -2.13 20250411 5890 16.81 20250203 7160 -3.91 20240520 5090 35.17 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
8 20250414 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 220 2 3.31 37342070 5490 7.47 6660 6880 6660 8630 4650 6640 6801.83 3.47 0 762 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 592 4.25 0.56 12 0.06 1615.00 12255.00 7160 20240520 -4.19 5090 20240805 34.77 7030 -2.42 20250411 5890 16.47 20250203 7160 -4.19 20240520 5090 34.77 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
9 20250414 090435 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 110 2 1.66 8215410 1224 1.67 6660 6750 6660 8630 4650 6640 6711.94 3.47 0 -469 7180 6910 6760 6490 6340 6835 6415 43 1990 500 4780 10 1 8625000 582 4.18 0.55 12 0.01 1615.00 12255.00 7160 20240520 -5.73 5090 20240805 32.61 7030 -3.98 20250411 5890 14.60 20250203 7160 -5.73 20240520 5090 32.61 20240805 1.67 Y 039010 500 43 억 298930 N N 962 N 00 N
10 20250411 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 6640 -300 5 -4.32 499715430 72876 148.49 6930 7030 6610 9020 4860 6940 6857.66 3.40 0 5418 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 573 4.11 0.54 12 0.84 1615.00 12255.00 7160 20240520 -7.26 5090 20240805 30.45 7030 -5.55 20250411 5890 12.73 20250203 7160 -7.26 20240520 5090 30.45 20240805 1.61 Y 039010 500 43 억 293552 N N 856 N 00 N
11 20250411 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 6790 -150 5 -2.16 473126110 68897 140.38 6930 7030 6610 9020 4860 6940 6867.15 3.40 0 5665 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 586 4.20 0.55 12 0.80 1615.00 12255.00 7160 20240520 -5.17 5090 20240805 33.40 7030 -3.41 20250411 5890 15.28 20250203 7160 -5.17 20240520 5090 33.40 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N
12 20250411 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -80 5 -1.15 349142360 50513 102.92 6930 7030 6790 9020 4860 6940 6911.93 3.40 0 1899 7140 7040 6900 6800 6660 7090 6850 43 2080 500 4990 10 1 8625000 592 4.25 0.56 12 0.59 1615.00 12255.00 7160 20240520 -4.19 5090 20240805 34.77 7030 -2.42 20250411 5890 16.47 20250203 7160 -4.19 20240520 5090 34.77 20240805 1.61 Y 039010 500 43 억 293552 N N 1311 N 00 N