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
115440/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
20250414,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,180,2,2.77,522592700,78640,44.74,6560,6710,6490,8430,4550,6490,6645.35,5.12,0,17542,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,720,3.52,0.75,12,0.73,1895.00,8884.00,10450,20250103,-36.17,5630,20240805,18.47,10450,-36.17,20250103,5950,12.10,20250409,10450,-36.17,20250103,5630,18.47,20240805,4.36,Y,115440,500,53 억,,552145,N,N,1388,N,00,N
20250414,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,190,2,2.93,481996360,72545,41.27,6560,6710,6490,8430,4550,6490,6644.10,5.12,0,17109,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,721,3.53,0.75,12,0.67,1895.00,8884.00,10450,20250103,-36.08,5630,20240805,18.65,10450,-36.08,20250103,5950,12.27,20250409,10450,-36.08,20250103,5630,18.65,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,190,2,2.93,415646600,62631,35.63,6560,6710,6490,8430,4550,6490,6636.44,5.12,0,12654,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,721,3.53,0.75,12,0.58,1895.00,8884.00,10450,20250103,-36.08,5630,20240805,18.65,10450,-36.08,20250103,5950,12.27,20250409,10450,-36.08,20250103,5630,18.65,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,130749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,160,2,2.47,376857190,56828,32.33,6560,6710,6490,8430,4550,6490,6631.54,5.12,0,12269,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,718,3.51,0.75,12,0.53,1895.00,8884.00,10450,20250103,-36.36,5630,20240805,18.12,10450,-36.36,20250103,5950,11.76,20250409,10450,-36.36,20250103,5630,18.12,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,160,2,2.47,335899660,50674,28.83,6560,6710,6490,8430,4550,6490,6628.64,5.12,0,13100,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,718,3.51,0.75,12,0.47,1895.00,8884.00,10450,20250103,-36.36,5630,20240805,18.12,10450,-36.36,20250103,5950,11.76,20250409,10450,-36.36,20250103,5630,18.12,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,130,2,2.00,299429740,45178,25.70,6560,6710,6490,8430,4550,6490,6627.78,5.12,0,12281,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,715,3.49,0.75,12,0.42,1895.00,8884.00,10450,20250103,-36.65,5630,20240805,17.58,10450,-36.65,20250103,5950,11.26,20250409,10450,-36.65,20250103,5630,17.58,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,160,2,2.47,255194390,38503,21.90,6560,6710,6490,8430,4550,6490,6627.91,5.12,0,10595,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,718,3.51,0.75,12,0.36,1895.00,8884.00,10450,20250103,-36.36,5630,20240805,18.12,10450,-36.36,20250103,5950,11.76,20250409,10450,-36.36,20250103,5630,18.12,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250414,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,80,2,1.23,16097790,2462,1.40,6560,6600,6490,8430,4550,6490,6538.50,5.12,0,-1227,6810,6650,6440,6280,6070,6730,6360,54,1940,500,4150,10,1,10794292,709,3.47,0.74,12,0.02,1895.00,8884.00,10450,20250103,-37.13,5630,20240805,16.70,10450,-37.13,20250103,5950,10.42,20250409,10450,-37.13,20250103,5630,16.70,20240805,4.36,Y,115440,500,53 억,,552145,N,N,2958,N,00,N
20250411,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,100,2,1.56,1127368120,174669,123.84,6450,6600,6230,8300,4480,6390,6454.33,4.91,0,21862,6643,6516,6343,6216,6043,6580,6280,54,1910,500,4080,10,1,10794292,701,3.42,0.73,12,1.62,1895.00,8884.00,10450,20250103,-37.89,5630,20240805,15.28,10450,-37.89,20250103,5950,9.08,20250409,10450,-37.89,20250103,5630,15.28,20240805,4.46,Y,115440,500,53 억,,529919,N,N,2958,N,00,N
20250411,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,130,2,2.03,1076114690,166783,118.24,6450,6600,6230,8300,4480,6390,6452.21,4.91,0,18194,6643,6516,6343,6216,6043,6580,6280,54,1910,500,4080,10,1,10794292,704,3.44,0.73,12,1.55,1895.00,8884.00,10450,20250103,-37.61,5630,20240805,15.81,10450,-37.61,20250103,5950,9.58,20250409,10450,-37.61,20250103,5630,15.81,20240805,4.46,Y,115440,500,53 억,,529919,N,N,2787,N,00,N
20250411,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,100,2,1.56,1030808770,159814,113.30,6450,6600,6230,8300,4480,6390,6450.08,4.91,0,16063,6643,6516,6343,6216,6043,6580,6280,54,1910,500,4080,10,1,10794292,701,3.42,0.73,12,1.48,1895.00,8884.00,10450,20250103,-37.89,5630,20240805,15.28,10450,-37.89,20250103,5950,9.08,20250409,10450,-37.89,20250103,5630,15.28,20240805,4.46,Y,115440,500,53 억,,529919,N,N,2787,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 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 6670 180 2 2.77 522592700 78640 44.74 6560 6710 6490 8430 4550 6490 6645.35 5.12 0 17542 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 720 3.52 0.75 12 0.73 1895.00 8884.00 10450 20250103 -36.17 5630 20240805 18.47 10450 -36.17 20250103 5950 12.10 20250409 10450 -36.17 20250103 5630 18.47 20240805 4.36 Y 115440 500 53 억 552145 N N 1388 N 00 N
3 20250414 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 190 2 2.93 481996360 72545 41.27 6560 6710 6490 8430 4550 6490 6644.10 5.12 0 17109 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 721 3.53 0.75 12 0.67 1895.00 8884.00 10450 20250103 -36.08 5630 20240805 18.65 10450 -36.08 20250103 5950 12.27 20250409 10450 -36.08 20250103 5630 18.65 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
4 20250414 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 190 2 2.93 415646600 62631 35.63 6560 6710 6490 8430 4550 6490 6636.44 5.12 0 12654 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 721 3.53 0.75 12 0.58 1895.00 8884.00 10450 20250103 -36.08 5630 20240805 18.65 10450 -36.08 20250103 5950 12.27 20250409 10450 -36.08 20250103 5630 18.65 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
5 20250414 130749 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 160 2 2.47 376857190 56828 32.33 6560 6710 6490 8430 4550 6490 6631.54 5.12 0 12269 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 718 3.51 0.75 12 0.53 1895.00 8884.00 10450 20250103 -36.36 5630 20240805 18.12 10450 -36.36 20250103 5950 11.76 20250409 10450 -36.36 20250103 5630 18.12 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
6 20250414 120751 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 160 2 2.47 335899660 50674 28.83 6560 6710 6490 8430 4550 6490 6628.64 5.12 0 13100 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 718 3.51 0.75 12 0.47 1895.00 8884.00 10450 20250103 -36.36 5630 20240805 18.12 10450 -36.36 20250103 5950 11.76 20250409 10450 -36.36 20250103 5630 18.12 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
7 20250414 110747 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 130 2 2.00 299429740 45178 25.70 6560 6710 6490 8430 4550 6490 6627.78 5.12 0 12281 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 715 3.49 0.75 12 0.42 1895.00 8884.00 10450 20250103 -36.65 5630 20240805 17.58 10450 -36.65 20250103 5950 11.26 20250409 10450 -36.65 20250103 5630 17.58 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
8 20250414 100749 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 160 2 2.47 255194390 38503 21.90 6560 6710 6490 8430 4550 6490 6627.91 5.12 0 10595 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 718 3.51 0.75 12 0.36 1895.00 8884.00 10450 20250103 -36.36 5630 20240805 18.12 10450 -36.36 20250103 5950 11.76 20250409 10450 -36.36 20250103 5630 18.12 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
9 20250414 090750 57 100.00 KOSDAQ 전기·전자 N N N N N 6570 80 2 1.23 16097790 2462 1.40 6560 6600 6490 8430 4550 6490 6538.50 5.12 0 -1227 6810 6650 6440 6280 6070 6730 6360 54 1940 500 4150 10 1 10794292 709 3.47 0.74 12 0.02 1895.00 8884.00 10450 20250103 -37.13 5630 20240805 16.70 10450 -37.13 20250103 5950 10.42 20250409 10450 -37.13 20250103 5630 16.70 20240805 4.36 Y 115440 500 53 억 552145 N N 2958 N 00 N
10 20250411 160741 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 100 2 1.56 1127368120 174669 123.84 6450 6600 6230 8300 4480 6390 6454.33 4.91 0 21862 6643 6516 6343 6216 6043 6580 6280 54 1910 500 4080 10 1 10794292 701 3.42 0.73 12 1.62 1895.00 8884.00 10450 20250103 -37.89 5630 20240805 15.28 10450 -37.89 20250103 5950 9.08 20250409 10450 -37.89 20250103 5630 15.28 20240805 4.46 Y 115440 500 53 억 529919 N N 2958 N 00 N
11 20250411 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 130 2 2.03 1076114690 166783 118.24 6450 6600 6230 8300 4480 6390 6452.21 4.91 0 18194 6643 6516 6343 6216 6043 6580 6280 54 1910 500 4080 10 1 10794292 704 3.44 0.73 12 1.55 1895.00 8884.00 10450 20250103 -37.61 5630 20240805 15.81 10450 -37.61 20250103 5950 9.58 20250409 10450 -37.61 20250103 5630 15.81 20240805 4.46 Y 115440 500 53 억 529919 N N 2787 N 00 N
12 20250411 140747 57 100.00 KOSDAQ 전기·전자 N N N N N 6490 100 2 1.56 1030808770 159814 113.30 6450 6600 6230 8300 4480 6390 6450.08 4.91 0 16063 6643 6516 6343 6216 6043 6580 6280 54 1910 500 4080 10 1 10794292 701 3.42 0.73 12 1.48 1895.00 8884.00 10450 20250103 -37.89 5630 20240805 15.28 10450 -37.89 20250103 5950 9.08 20250409 10450 -37.89 20250103 5630 15.28 20240805 4.46 Y 115440 500 53 억 529919 N N 2787 N 00 N