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
060720/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
20250414,160539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,750,2,8.80,1856446500,202998,298.27,8940,9350,8820,11070,5970,8520,9145.13,7.11,0,40298,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2195,10.30,0.77,12,0.86,900.00,12098.00,16150,20240402,-42.60,7550,20241209,22.78,10750,-13.77,20250211,7870,17.79,20250409,16120,-42.49,20240516,7550,22.78,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,7233,N,00,N
20250414,150544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,680,2,7.98,1763240950,192924,283.47,8940,9350,8820,11070,5970,8520,9139.56,7.11,0,40328,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2178,10.22,0.76,12,0.81,900.00,12098.00,16150,20240402,-43.03,7550,20241209,21.85,10750,-14.42,20250211,7870,16.90,20250409,16120,-42.93,20240516,7550,21.85,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,140543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9230,710,2,8.33,1631362725,178652,262.50,8940,9350,8820,11070,5970,8520,9131.51,7.11,0,46280,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2185,10.26,0.76,12,0.75,900.00,12098.00,16150,20240402,-42.85,7550,20241209,22.25,10750,-14.14,20250211,7870,17.28,20250409,16120,-42.74,20240516,7550,22.25,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,130542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9240,720,2,8.45,1501667585,164618,241.88,8940,9350,8820,11070,5970,8520,9122.13,7.11,0,50742,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2188,10.27,0.76,12,0.70,900.00,12098.00,16150,20240402,-42.79,7550,20241209,22.38,10750,-14.05,20250211,7870,17.41,20250409,16120,-42.68,20240516,7550,22.38,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,120544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9260,740,2,8.69,1343539975,147471,216.68,8940,9350,8820,11070,5970,8520,9110.54,7.11,0,50362,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2193,10.29,0.77,12,0.62,900.00,12098.00,16150,20240402,-42.66,7550,20241209,22.65,10750,-13.86,20250211,7870,17.66,20250409,16120,-42.56,20240516,7550,22.65,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,110541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,730,2,8.57,1190268205,130905,192.34,8940,9350,8820,11070,5970,8520,9092.61,7.11,0,49491,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2190,10.28,0.76,12,0.55,900.00,12098.00,16150,20240402,-42.72,7550,20241209,22.52,10750,-13.95,20250211,7870,17.53,20250409,16120,-42.62,20240516,7550,22.52,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,100543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9020,500,2,5.87,542649280,60655,89.12,8940,9040,8820,11070,5970,8520,8946.49,7.11,0,22811,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2136,10.02,0.75,12,0.26,900.00,12098.00,16150,20240402,-44.15,7550,20241209,19.47,10750,-16.09,20250211,7870,14.61,20250409,16120,-44.04,20240516,7550,19.47,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250414,090544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8900,380,2,4.46,109423090,12295,18.07,8940,8940,8820,11070,5970,8520,8899.80,7.11,0,-2920,8860,8690,8460,8290,8060,8775,8375,118,2550,500,6300,10,1,23677442,2107,9.89,0.74,12,0.05,900.00,12098.00,16150,20240402,-44.89,7550,20241209,17.88,10750,-17.21,20250211,7870,13.09,20250409,16120,-44.79,20240516,7550,17.88,20241209,3.53,Y,060720,500,118 억,,1682645,N,N,2379,N,00,N
20250411,160537,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8520,110,2,1.31,578799810,68059,110.35,8230,8630,8230,10930,5890,8410,8504.38,7.04,0,-6790,8590,8500,8360,8270,8130,8545,8315,118,2520,500,6220,10,1,23677442,2017,9.47,0.70,12,0.29,900.00,12098.00,16150,20240402,-47.24,7550,20241209,12.85,10750,-20.74,20250211,7870,8.26,20250409,16120,-47.15,20240516,7550,12.85,20241209,3.56,Y,060720,500,118 억,,1666656,N,N,2379,N,00,N
20250411,150541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8520,110,2,1.31,409576810,48218,78.18,8230,8630,8230,10930,5890,8410,8494.27,7.04,0,654,8590,8500,8360,8270,8130,8545,8315,118,2520,500,6220,10,1,23677442,2017,9.47,0.70,12,0.20,900.00,12098.00,16150,20240402,-47.24,7550,20241209,12.85,10750,-20.74,20250211,7870,8.26,20250409,16120,-47.15,20240516,7550,12.85,20241209,3.56,Y,060720,500,118 억,,1666656,N,N,2686,N,00,N
20250411,140541,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8600,190,2,2.26,296325650,34988,56.73,8230,8630,8230,10930,5890,8410,8469.35,7.04,0,1091,8590,8500,8360,8270,8130,8545,8315,118,2520,500,6220,10,1,23677442,2036,9.56,0.71,12,0.15,900.00,12098.00,16150,20240402,-46.75,7550,20241209,13.91,10750,-20.00,20250211,7870,9.28,20250409,16120,-46.65,20240516,7550,13.91,20241209,3.56,Y,060720,500,118 억,,1666656,N,N,2686,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 160539 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 750 2 8.80 1856446500 202998 298.27 8940 9350 8820 11070 5970 8520 9145.13 7.11 0 40298 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2195 10.30 0.77 12 0.86 900.00 12098.00 16150 20240402 -42.60 7550 20241209 22.78 10750 -13.77 20250211 7870 17.79 20250409 16120 -42.49 20240516 7550 22.78 20241209 3.53 Y 060720 500 118 억 1682645 N N 7233 N 00 N
3 20250414 150544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 680 2 7.98 1763240950 192924 283.47 8940 9350 8820 11070 5970 8520 9139.56 7.11 0 40328 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2178 10.22 0.76 12 0.81 900.00 12098.00 16150 20240402 -43.03 7550 20241209 21.85 10750 -14.42 20250211 7870 16.90 20250409 16120 -42.93 20240516 7550 21.85 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
4 20250414 140543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9230 710 2 8.33 1631362725 178652 262.50 8940 9350 8820 11070 5970 8520 9131.51 7.11 0 46280 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2185 10.26 0.76 12 0.75 900.00 12098.00 16150 20240402 -42.85 7550 20241209 22.25 10750 -14.14 20250211 7870 17.28 20250409 16120 -42.74 20240516 7550 22.25 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
5 20250414 130542 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9240 720 2 8.45 1501667585 164618 241.88 8940 9350 8820 11070 5970 8520 9122.13 7.11 0 50742 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2188 10.27 0.76 12 0.70 900.00 12098.00 16150 20240402 -42.79 7550 20241209 22.38 10750 -14.05 20250211 7870 17.41 20250409 16120 -42.68 20240516 7550 22.38 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
6 20250414 120544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9260 740 2 8.69 1343539975 147471 216.68 8940 9350 8820 11070 5970 8520 9110.54 7.11 0 50362 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2193 10.29 0.77 12 0.62 900.00 12098.00 16150 20240402 -42.66 7550 20241209 22.65 10750 -13.86 20250211 7870 17.66 20250409 16120 -42.56 20240516 7550 22.65 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
7 20250414 110541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9250 730 2 8.57 1190268205 130905 192.34 8940 9350 8820 11070 5970 8520 9092.61 7.11 0 49491 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2190 10.28 0.76 12 0.55 900.00 12098.00 16150 20240402 -42.72 7550 20241209 22.52 10750 -13.95 20250211 7870 17.53 20250409 16120 -42.62 20240516 7550 22.52 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
8 20250414 100543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9020 500 2 5.87 542649280 60655 89.12 8940 9040 8820 11070 5970 8520 8946.49 7.11 0 22811 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2136 10.02 0.75 12 0.26 900.00 12098.00 16150 20240402 -44.15 7550 20241209 19.47 10750 -16.09 20250211 7870 14.61 20250409 16120 -44.04 20240516 7550 19.47 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
9 20250414 090544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8900 380 2 4.46 109423090 12295 18.07 8940 8940 8820 11070 5970 8520 8899.80 7.11 0 -2920 8860 8690 8460 8290 8060 8775 8375 118 2550 500 6300 10 1 23677442 2107 9.89 0.74 12 0.05 900.00 12098.00 16150 20240402 -44.89 7550 20241209 17.88 10750 -17.21 20250211 7870 13.09 20250409 16120 -44.79 20240516 7550 17.88 20241209 3.53 Y 060720 500 118 억 1682645 N N 2379 N 00 N
10 20250411 160537 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8520 110 2 1.31 578799810 68059 110.35 8230 8630 8230 10930 5890 8410 8504.38 7.04 0 -6790 8590 8500 8360 8270 8130 8545 8315 118 2520 500 6220 10 1 23677442 2017 9.47 0.70 12 0.29 900.00 12098.00 16150 20240402 -47.24 7550 20241209 12.85 10750 -20.74 20250211 7870 8.26 20250409 16120 -47.15 20240516 7550 12.85 20241209 3.56 Y 060720 500 118 억 1666656 N N 2379 N 00 N
11 20250411 150541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8520 110 2 1.31 409576810 48218 78.18 8230 8630 8230 10930 5890 8410 8494.27 7.04 0 654 8590 8500 8360 8270 8130 8545 8315 118 2520 500 6220 10 1 23677442 2017 9.47 0.70 12 0.20 900.00 12098.00 16150 20240402 -47.24 7550 20241209 12.85 10750 -20.74 20250211 7870 8.26 20250409 16120 -47.15 20240516 7550 12.85 20241209 3.56 Y 060720 500 118 억 1666656 N N 2686 N 00 N
12 20250411 140541 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8600 190 2 2.26 296325650 34988 56.73 8230 8630 8230 10930 5890 8410 8469.35 7.04 0 1091 8590 8500 8360 8270 8130 8545 8315 118 2520 500 6220 10 1 23677442 2036 9.56 0.71 12 0.15 900.00 12098.00 16150 20240402 -46.75 7550 20241209 13.91 10750 -20.00 20250211 7870 9.28 20250409 16120 -46.65 20240516 7550 13.91 20241209 3.56 Y 060720 500 118 억 1666656 N N 2686 N 00 N