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
073110/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
20250414,160614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,120,2,1.95,57027440,9228,46.63,6140,6290,6050,7980,4300,6140,6179.82,1.29,0,1285,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,557,-12.06,0.53,12,0.10,-519.00,11826.00,9200,20240529,-31.96,5650,20250404,10.80,7700,-18.70,20250203,5650,10.80,20250404,9200,-31.96,20240529,5650,10.80,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,150,2,2.44,53855960,8720,44.07,6140,6290,6050,7980,4300,6140,6176.14,1.29,0,1198,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,560,-12.12,0.53,12,0.10,-519.00,11826.00,9200,20240529,-31.63,5650,20250404,11.33,7700,-18.31,20250203,5650,11.33,20250404,9200,-31.63,20240529,5650,11.33,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,80,2,1.30,45721650,7415,37.47,6140,6230,6050,7980,4300,6140,6166.10,1.29,0,1247,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,553,-11.98,0.53,12,0.08,-519.00,11826.00,9200,20240529,-32.39,5650,20250404,10.09,7700,-19.22,20250203,5650,10.09,20250404,9200,-32.39,20240529,5650,10.09,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,130617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,40,2,0.65,43976550,7133,36.05,6140,6220,6050,7980,4300,6140,6165.23,1.29,0,1258,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,550,-11.91,0.52,12,0.08,-519.00,11826.00,9200,20240529,-32.83,5650,20250404,9.38,7700,-19.74,20250203,5650,9.38,20250404,9200,-32.83,20240529,5650,9.38,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,50,2,0.81,42876360,6955,35.15,6140,6220,6050,7980,4300,6140,6164.83,1.29,0,1090,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,551,-11.93,0.52,12,0.08,-519.00,11826.00,9200,20240529,-32.72,5650,20250404,9.56,7700,-19.61,20250203,5650,9.56,20250404,9200,-32.72,20240529,5650,9.56,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,20,2,0.33,36003600,5843,29.53,6140,6210,6050,7980,4300,6140,6161.83,1.29,0,327,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,548,-11.87,0.52,12,0.07,-519.00,11826.00,9200,20240529,-33.04,5650,20250404,9.03,7700,-20.00,20250203,5650,9.03,20250404,9200,-33.04,20240529,5650,9.03,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,50,2,0.81,27057020,4397,22.22,6140,6200,6050,7980,4300,6140,6153.52,1.29,0,830,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,551,-11.93,0.52,12,0.05,-519.00,11826.00,9200,20240529,-32.72,5650,20250404,9.56,7700,-19.61,20250203,5650,9.56,20250404,9200,-32.72,20240529,5650,9.56,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250414,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,50,2,0.81,6171730,996,5.03,6140,6200,6140,7980,4300,6140,6196.52,1.29,0,-82,6286,6212,6076,6002,5866,6250,6040,45,1840,500,4420,10,1,8895755,551,-11.93,0.52,12,0.01,-519.00,11826.00,9200,20240529,-32.72,5650,20250404,9.56,7700,-19.61,20250203,5650,9.56,20250404,9200,-32.72,20240529,5650,9.56,20250404,0.67,Y,073110,500,45 억,,114908,N,N,0,N,00,N
20250411,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,80,2,1.32,119308480,19636,159.76,6050,6150,5940,7870,4250,6060,6075.87,1.28,0,691,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,546,-11.83,0.52,12,0.22,-519.00,11826.00,9200,20240529,-33.26,5650,20250404,8.67,7700,-20.26,20250203,5650,8.67,20250404,9200,-33.26,20240529,5650,8.67,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,70,2,1.16,116174840,19125,155.60,6050,6150,5940,7870,4250,6060,6074.50,1.28,0,673,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,545,-11.81,0.52,12,0.21,-519.00,11826.00,9200,20240529,-33.37,5650,20250404,8.50,7700,-20.39,20250203,5650,8.50,20250404,9200,-33.37,20240529,5650,8.50,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,N,00,N
20250411,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,90,2,1.49,112366360,18503,150.54,6050,6150,5940,7870,4250,6060,6072.87,1.28,0,369,6286,6172,5996,5882,5706,6230,5940,45,1810,500,4360,10,1,8895755,547,-11.85,0.52,12,0.21,-519.00,11826.00,9200,20240529,-33.15,5650,20250404,8.85,7700,-20.13,20250203,5650,8.85,20250404,9200,-33.15,20240529,5650,8.85,20250404,0.69,Y,073110,500,45 억,,114107,N,N,0,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 160614 57 100.00 KOSDAQ 전기·전자 N N N N N 6260 120 2 1.95 57027440 9228 46.63 6140 6290 6050 7980 4300 6140 6179.82 1.29 0 1285 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 557 -12.06 0.53 12 0.10 -519.00 11826.00 9200 20240529 -31.96 5650 20250404 10.80 7700 -18.70 20250203 5650 10.80 20250404 9200 -31.96 20240529 5650 10.80 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
3 20250414 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 6290 150 2 2.44 53855960 8720 44.07 6140 6290 6050 7980 4300 6140 6176.14 1.29 0 1198 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 560 -12.12 0.53 12 0.10 -519.00 11826.00 9200 20240529 -31.63 5650 20250404 11.33 7700 -18.31 20250203 5650 11.33 20250404 9200 -31.63 20240529 5650 11.33 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
4 20250414 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 6220 80 2 1.30 45721650 7415 37.47 6140 6230 6050 7980 4300 6140 6166.10 1.29 0 1247 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 553 -11.98 0.53 12 0.08 -519.00 11826.00 9200 20240529 -32.39 5650 20250404 10.09 7700 -19.22 20250203 5650 10.09 20250404 9200 -32.39 20240529 5650 10.09 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
5 20250414 130617 57 100.00 KOSDAQ 전기·전자 N N N N N 6180 40 2 0.65 43976550 7133 36.05 6140 6220 6050 7980 4300 6140 6165.23 1.29 0 1258 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 550 -11.91 0.52 12 0.08 -519.00 11826.00 9200 20240529 -32.83 5650 20250404 9.38 7700 -19.74 20250203 5650 9.38 20250404 9200 -32.83 20240529 5650 9.38 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
6 20250414 120619 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 50 2 0.81 42876360 6955 35.15 6140 6220 6050 7980 4300 6140 6164.83 1.29 0 1090 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 551 -11.93 0.52 12 0.08 -519.00 11826.00 9200 20240529 -32.72 5650 20250404 9.56 7700 -19.61 20250203 5650 9.56 20250404 9200 -32.72 20240529 5650 9.56 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
7 20250414 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 6160 20 2 0.33 36003600 5843 29.53 6140 6210 6050 7980 4300 6140 6161.83 1.29 0 327 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 548 -11.87 0.52 12 0.07 -519.00 11826.00 9200 20240529 -33.04 5650 20250404 9.03 7700 -20.00 20250203 5650 9.03 20250404 9200 -33.04 20240529 5650 9.03 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
8 20250414 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 50 2 0.81 27057020 4397 22.22 6140 6200 6050 7980 4300 6140 6153.52 1.29 0 830 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 551 -11.93 0.52 12 0.05 -519.00 11826.00 9200 20240529 -32.72 5650 20250404 9.56 7700 -19.61 20250203 5650 9.56 20250404 9200 -32.72 20240529 5650 9.56 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
9 20250414 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 6190 50 2 0.81 6171730 996 5.03 6140 6200 6140 7980 4300 6140 6196.52 1.29 0 -82 6286 6212 6076 6002 5866 6250 6040 45 1840 500 4420 10 1 8895755 551 -11.93 0.52 12 0.01 -519.00 11826.00 9200 20240529 -32.72 5650 20250404 9.56 7700 -19.61 20250203 5650 9.56 20250404 9200 -32.72 20240529 5650 9.56 20250404 0.67 Y 073110 500 45 억 114908 N N 0 N 00 N
10 20250411 160611 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 80 2 1.32 119308480 19636 159.76 6050 6150 5940 7870 4250 6060 6075.87 1.28 0 691 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 546 -11.83 0.52 12 0.22 -519.00 11826.00 9200 20240529 -33.26 5650 20250404 8.67 7700 -20.26 20250203 5650 8.67 20250404 9200 -33.26 20240529 5650 8.67 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
11 20250411 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 70 2 1.16 116174840 19125 155.60 6050 6150 5940 7870 4250 6060 6074.50 1.28 0 673 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 545 -11.81 0.52 12 0.21 -519.00 11826.00 9200 20240529 -33.37 5650 20250404 8.50 7700 -20.39 20250203 5650 8.50 20250404 9200 -33.37 20240529 5650 8.50 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N
12 20250411 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 90 2 1.49 112366360 18503 150.54 6050 6150 5940 7870 4250 6060 6072.87 1.28 0 369 6286 6172 5996 5882 5706 6230 5940 45 1810 500 4360 10 1 8895755 547 -11.85 0.52 12 0.21 -519.00 11826.00 9200 20240529 -33.15 5650 20250404 8.85 7700 -20.13 20250203 5650 8.85 20250404 9200 -33.15 20240529 5650 8.85 20250404 0.69 Y 073110 500 45 억 114107 N N 0 N 00 N