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
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
20250414,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,180,2,2.65,170409520,24815,149.29,6790,6960,6780,8810,4750,6780,6867.20,0.21,0,5359,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,568,16.38,0.54,12,0.30,425.00,12965.00,14000,20240509,-50.29,5230,20241210,33.08,8490,-18.02,20250321,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2823,N,00,N
20250414,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,160,2,2.36,166753220,24289,146.13,6790,6950,6780,8810,4750,6780,6865.38,0.21,0,5500,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,567,16.33,0.54,12,0.30,425.00,12965.00,14000,20240509,-50.43,5230,20241210,32.70,8490,-18.26,20250321,6120,13.40,20250113,14000,-50.43,20240509,5230,32.70,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,150,2,2.21,141734580,20672,124.37,6790,6930,6780,8810,4750,6780,6856.36,0.21,0,4635,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,566,16.31,0.53,12,0.25,425.00,12965.00,14000,20240509,-50.50,5230,20241210,32.50,8490,-18.37,20250321,6120,13.24,20250113,14000,-50.50,20240509,5230,32.50,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,130650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,120,2,1.77,59810680,8763,52.72,6790,6900,6780,8810,4750,6780,6825.37,0.21,0,2343,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,563,16.24,0.53,12,0.11,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,8490,-18.73,20250321,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,80,2,1.18,47981270,7041,42.36,6790,6890,6780,8810,4750,6780,6814.55,0.21,0,2258,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,560,16.14,0.53,12,0.09,425.00,12965.00,14000,20240509,-51.00,5230,20241210,31.17,8490,-19.20,20250321,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,40,2,0.59,17502550,2566,15.44,6790,6890,6780,8810,4750,6780,6820.95,0.21,0,682,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,557,16.05,0.53,12,0.03,425.00,12965.00,14000,20240509,-51.29,5230,20241210,30.40,8490,-19.67,20250321,6120,11.44,20250113,14000,-51.29,20240509,5230,30.40,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,80,2,1.18,10382540,1522,9.16,6790,6890,6780,8810,4750,6780,6821.64,0.21,0,632,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,560,16.14,0.53,12,0.02,425.00,12965.00,14000,20240509,-51.00,5230,20241210,31.17,8490,-19.20,20250321,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250414,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,90,2,1.33,1165210,170,1.02,6790,6880,6790,8810,4750,6780,6854.18,0.21,0,-31,6900,6840,6720,6660,6540,6870,6690,41,2030,500,4330,10,1,8166558,561,16.16,0.53,12,0.00,425.00,12965.00,14000,20240509,-50.93,5230,20241210,31.36,8490,-19.08,20250321,6120,12.25,20250113,14000,-50.93,20240509,5230,31.36,20241210,0.91,Y,087600,500,40 억,,16771,N,N,2344,N,00,N
20250411,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,70,2,1.04,111289120,16602,40.37,6700,6780,6600,8720,4700,6710,6703.10,0.17,0,2883,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,554,15.95,0.52,12,0.20,425.00,12965.00,14000,20240509,-51.57,5230,20241210,29.64,8490,-20.14,20250321,6120,10.78,20250113,14000,-51.57,20240509,5230,29.64,20241210,0.91,Y,087600,500,40 억,,13988,N,N,2344,N,00,N
20250411,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6700,-10,5,-0.15,89170390,13329,32.41,6700,6750,6600,8720,4700,6710,6689.95,0.17,0,2338,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,547,15.76,0.52,12,0.16,425.00,12965.00,14000,20240509,-52.14,5230,20241210,28.11,8490,-21.08,20250321,6120,9.48,20250113,14000,-52.14,20240509,5230,28.11,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,N,00,N
20250411,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,20,2,0.30,65094110,9748,23.71,6700,6750,6600,8720,4700,6710,6677.69,0.17,0,1996,6976,6842,6716,6582,6456,6780,6520,41,2010,500,4290,10,1,8166558,550,15.84,0.52,12,0.12,425.00,12965.00,14000,20240509,-51.93,5230,20241210,28.68,8490,-20.73,20250321,6120,9.97,20250113,14000,-51.93,20240509,5230,28.68,20241210,0.91,Y,087600,500,40 억,,13988,N,N,349,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 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 180 2 2.65 170409520 24815 149.29 6790 6960 6780 8810 4750 6780 6867.20 0.21 0 5359 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 568 16.38 0.54 12 0.30 425.00 12965.00 14000 20240509 -50.29 5230 20241210 33.08 8490 -18.02 20250321 6120 13.73 20250113 14000 -50.29 20240509 5230 33.08 20241210 0.91 Y 087600 500 40 억 16771 N N 2823 N 00 N
3 20250414 150652 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 160 2 2.36 166753220 24289 146.13 6790 6950 6780 8810 4750 6780 6865.38 0.21 0 5500 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 567 16.33 0.54 12 0.30 425.00 12965.00 14000 20240509 -50.43 5230 20241210 32.70 8490 -18.26 20250321 6120 13.40 20250113 14000 -50.43 20240509 5230 32.70 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
4 20250414 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 6930 150 2 2.21 141734580 20672 124.37 6790 6930 6780 8810 4750 6780 6856.36 0.21 0 4635 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 566 16.31 0.53 12 0.25 425.00 12965.00 14000 20240509 -50.50 5230 20241210 32.50 8490 -18.37 20250321 6120 13.24 20250113 14000 -50.50 20240509 5230 32.50 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
5 20250414 130650 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 120 2 1.77 59810680 8763 52.72 6790 6900 6780 8810 4750 6780 6825.37 0.21 0 2343 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 563 16.24 0.53 12 0.11 425.00 12965.00 14000 20240509 -50.71 5230 20241210 31.93 8490 -18.73 20250321 6120 12.75 20250113 14000 -50.71 20240509 5230 31.93 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
6 20250414 120652 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 80 2 1.18 47981270 7041 42.36 6790 6890 6780 8810 4750 6780 6814.55 0.21 0 2258 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 560 16.14 0.53 12 0.09 425.00 12965.00 14000 20240509 -51.00 5230 20241210 31.17 8490 -19.20 20250321 6120 12.09 20250113 14000 -51.00 20240509 5230 31.17 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
7 20250414 110648 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 40 2 0.59 17502550 2566 15.44 6790 6890 6780 8810 4750 6780 6820.95 0.21 0 682 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 557 16.05 0.53 12 0.03 425.00 12965.00 14000 20240509 -51.29 5230 20241210 30.40 8490 -19.67 20250321 6120 11.44 20250113 14000 -51.29 20240509 5230 30.40 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
8 20250414 100650 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 80 2 1.18 10382540 1522 9.16 6790 6890 6780 8810 4750 6780 6821.64 0.21 0 632 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 560 16.14 0.53 12 0.02 425.00 12965.00 14000 20240509 -51.00 5230 20241210 31.17 8490 -19.20 20250321 6120 12.09 20250113 14000 -51.00 20240509 5230 31.17 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
9 20250414 090651 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 90 2 1.33 1165210 170 1.02 6790 6880 6790 8810 4750 6780 6854.18 0.21 0 -31 6900 6840 6720 6660 6540 6870 6690 41 2030 500 4330 10 1 8166558 561 16.16 0.53 12 0.00 425.00 12965.00 14000 20240509 -50.93 5230 20241210 31.36 8490 -19.08 20250321 6120 12.25 20250113 14000 -50.93 20240509 5230 31.36 20241210 0.91 Y 087600 500 40 억 16771 N N 2344 N 00 N
10 20250411 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 6780 70 2 1.04 111289120 16602 40.37 6700 6780 6600 8720 4700 6710 6703.10 0.17 0 2883 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 554 15.95 0.52 12 0.20 425.00 12965.00 14000 20240509 -51.57 5230 20241210 29.64 8490 -20.14 20250321 6120 10.78 20250113 14000 -51.57 20240509 5230 29.64 20241210 0.91 Y 087600 500 40 억 13988 N N 2344 N 00 N
11 20250411 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 6700 -10 5 -0.15 89170390 13329 32.41 6700 6750 6600 8720 4700 6710 6689.95 0.17 0 2338 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 547 15.76 0.52 12 0.16 425.00 12965.00 14000 20240509 -52.14 5230 20241210 28.11 8490 -21.08 20250321 6120 9.48 20250113 14000 -52.14 20240509 5230 28.11 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N
12 20250411 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 20 2 0.30 65094110 9748 23.71 6700 6750 6600 8720 4700 6710 6677.69 0.17 0 1996 6976 6842 6716 6582 6456 6780 6520 41 2010 500 4290 10 1 8166558 550 15.84 0.52 12 0.12 425.00 12965.00 14000 20240509 -51.93 5230 20241210 28.68 8490 -20.73 20250321 6120 9.97 20250113 14000 -51.93 20240509 5230 28.68 20241210 0.91 Y 087600 500 40 억 13988 N N 349 N 00 N