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
122990/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
20250414,160755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6050,20,2,0.33,454636465,74766,53.01,6050,6130,6030,7830,4230,6030,6081.21,5.47,0,6934,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1674,15.39,0.46,12,0.27,393.00,13023.00,9430,20240503,-35.84,4980,20241209,21.49,6630,-8.75,20250317,5020,20.52,20250102,9430,-35.84,20240503,4980,21.49,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,1,N,00,N
20250414,150801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6090,60,2,1.00,419412655,68948,48.88,6050,6130,6030,7830,4230,6030,6083.03,5.47,0,6034,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1685,15.50,0.47,12,0.25,393.00,13023.00,9430,20240503,-35.42,4980,20241209,22.29,6630,-8.14,20250317,5020,21.31,20250102,9430,-35.42,20240503,4980,22.29,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,140800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6090,60,2,1.00,355806385,58513,41.49,6050,6130,6030,7830,4230,6030,6080.81,5.47,0,8309,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1685,15.50,0.47,12,0.21,393.00,13023.00,9430,20240503,-35.42,4980,20241209,22.29,6630,-8.14,20250317,5020,21.31,20250102,9430,-35.42,20240503,4980,22.29,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,130758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6090,60,2,1.00,319825775,52610,37.30,6050,6130,6030,7830,4230,6030,6079.18,5.47,0,9204,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1685,15.50,0.47,12,0.19,393.00,13023.00,9430,20240503,-35.42,4980,20241209,22.29,6630,-8.14,20250317,5020,21.31,20250102,9430,-35.42,20240503,4980,22.29,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,120801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6090,60,2,1.00,305594035,50273,35.64,6050,6130,6030,7830,4230,6030,6078.69,5.47,0,9271,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1685,15.50,0.47,12,0.18,393.00,13023.00,9430,20240503,-35.42,4980,20241209,22.29,6630,-8.14,20250317,5020,21.31,20250102,9430,-35.42,20240503,4980,22.29,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,110757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6070,40,2,0.66,246897955,40634,28.81,6050,6130,6030,7830,4230,6030,6076.14,5.47,0,8608,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1680,15.45,0.47,12,0.15,393.00,13023.00,9430,20240503,-35.63,4980,20241209,21.89,6630,-8.45,20250317,5020,20.92,20250102,9430,-35.63,20240503,4980,21.89,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,100759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6060,30,2,0.50,90534605,14956,10.60,6050,6080,6030,7830,4230,6030,6053.40,5.47,0,728,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1677,15.42,0.47,12,0.05,393.00,13023.00,9430,20240503,-35.74,4980,20241209,21.69,6630,-8.60,20250317,5020,20.72,20250102,9430,-35.74,20240503,4980,21.69,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250414,090759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6080,50,2,0.83,7535810,1246,0.88,6050,6080,6040,7830,4230,6030,6048.00,5.47,0,351,6223,6126,5953,5856,5683,6175,5905,141,1800,500,4340,10,1,27671533,1682,15.47,0.47,12,0.00,393.00,13023.00,9430,20240503,-35.52,4980,20241209,22.09,6630,-8.30,20250317,5020,21.12,20250102,9430,-35.52,20240503,4980,22.09,20241209,0.74,Y,122990,500,140 억,,1513287,N,N,6,N,00,N
20250411,160750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6030,180,2,3.08,843790445,140944,170.76,5800,6050,5780,7600,4100,5850,5986.65,5.27,0,54740,5963,5906,5793,5736,5623,5935,5765,141,1750,500,4210,10,1,27671533,1669,15.34,0.46,12,0.51,393.00,13023.00,9430,20240503,-36.06,4980,20241209,21.08,6630,-9.05,20250317,5020,20.12,20250102,9430,-36.06,20240503,4980,21.08,20241209,0.76,Y,122990,500,140 억,,1459104,N,N,6,N,00,N
20250411,150758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6020,170,2,2.91,834766385,139447,168.94,5800,6050,5780,7600,4100,5850,5986.26,5.27,0,54847,5963,5906,5793,5736,5623,5935,5765,141,1750,500,4210,10,1,27671533,1666,15.32,0.46,12,0.50,393.00,13023.00,9430,20240503,-36.16,4980,20241209,20.88,6630,-9.20,20250317,5020,19.92,20250102,9430,-36.16,20240503,4980,20.88,20241209,0.76,Y,122990,500,140 억,,1459104,N,N,0,N,00,N
20250411,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6030,180,2,3.08,727444275,121668,147.40,5800,6040,5780,7600,4100,5850,5978.93,5.27,0,41942,5963,5906,5793,5736,5623,5935,5765,141,1750,500,4210,10,1,27671533,1669,15.34,0.46,12,0.44,393.00,13023.00,9430,20240503,-36.06,4980,20241209,21.08,6630,-9.05,20250317,5020,20.12,20250102,9430,-36.06,20240503,4980,21.08,20241209,0.76,Y,122990,500,140 억,,1459104,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 160755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6050 20 2 0.33 454636465 74766 53.01 6050 6130 6030 7830 4230 6030 6081.21 5.47 0 6934 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1674 15.39 0.46 12 0.27 393.00 13023.00 9430 20240503 -35.84 4980 20241209 21.49 6630 -8.75 20250317 5020 20.52 20250102 9430 -35.84 20240503 4980 21.49 20241209 0.74 Y 122990 500 140 억 1513287 N N 1 N 00 N
3 20250414 150801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6090 60 2 1.00 419412655 68948 48.88 6050 6130 6030 7830 4230 6030 6083.03 5.47 0 6034 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1685 15.50 0.47 12 0.25 393.00 13023.00 9430 20240503 -35.42 4980 20241209 22.29 6630 -8.14 20250317 5020 21.31 20250102 9430 -35.42 20240503 4980 22.29 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
4 20250414 140800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6090 60 2 1.00 355806385 58513 41.49 6050 6130 6030 7830 4230 6030 6080.81 5.47 0 8309 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1685 15.50 0.47 12 0.21 393.00 13023.00 9430 20240503 -35.42 4980 20241209 22.29 6630 -8.14 20250317 5020 21.31 20250102 9430 -35.42 20240503 4980 22.29 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
5 20250414 130758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6090 60 2 1.00 319825775 52610 37.30 6050 6130 6030 7830 4230 6030 6079.18 5.47 0 9204 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1685 15.50 0.47 12 0.19 393.00 13023.00 9430 20240503 -35.42 4980 20241209 22.29 6630 -8.14 20250317 5020 21.31 20250102 9430 -35.42 20240503 4980 22.29 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
6 20250414 120801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6090 60 2 1.00 305594035 50273 35.64 6050 6130 6030 7830 4230 6030 6078.69 5.47 0 9271 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1685 15.50 0.47 12 0.18 393.00 13023.00 9430 20240503 -35.42 4980 20241209 22.29 6630 -8.14 20250317 5020 21.31 20250102 9430 -35.42 20240503 4980 22.29 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
7 20250414 110757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6070 40 2 0.66 246897955 40634 28.81 6050 6130 6030 7830 4230 6030 6076.14 5.47 0 8608 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1680 15.45 0.47 12 0.15 393.00 13023.00 9430 20240503 -35.63 4980 20241209 21.89 6630 -8.45 20250317 5020 20.92 20250102 9430 -35.63 20240503 4980 21.89 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
8 20250414 100759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6060 30 2 0.50 90534605 14956 10.60 6050 6080 6030 7830 4230 6030 6053.40 5.47 0 728 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1677 15.42 0.47 12 0.05 393.00 13023.00 9430 20240503 -35.74 4980 20241209 21.69 6630 -8.60 20250317 5020 20.72 20250102 9430 -35.74 20240503 4980 21.69 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
9 20250414 090759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6080 50 2 0.83 7535810 1246 0.88 6050 6080 6040 7830 4230 6030 6048.00 5.47 0 351 6223 6126 5953 5856 5683 6175 5905 141 1800 500 4340 10 1 27671533 1682 15.47 0.47 12 0.00 393.00 13023.00 9430 20240503 -35.52 4980 20241209 22.09 6630 -8.30 20250317 5020 21.12 20250102 9430 -35.52 20240503 4980 22.09 20241209 0.74 Y 122990 500 140 억 1513287 N N 6 N 00 N
10 20250411 160750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6030 180 2 3.08 843790445 140944 170.76 5800 6050 5780 7600 4100 5850 5986.65 5.27 0 54740 5963 5906 5793 5736 5623 5935 5765 141 1750 500 4210 10 1 27671533 1669 15.34 0.46 12 0.51 393.00 13023.00 9430 20240503 -36.06 4980 20241209 21.08 6630 -9.05 20250317 5020 20.12 20250102 9430 -36.06 20240503 4980 21.08 20241209 0.76 Y 122990 500 140 억 1459104 N N 6 N 00 N
11 20250411 150758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6020 170 2 2.91 834766385 139447 168.94 5800 6050 5780 7600 4100 5850 5986.26 5.27 0 54847 5963 5906 5793 5736 5623 5935 5765 141 1750 500 4210 10 1 27671533 1666 15.32 0.46 12 0.50 393.00 13023.00 9430 20240503 -36.16 4980 20241209 20.88 6630 -9.20 20250317 5020 19.92 20250102 9430 -36.16 20240503 4980 20.88 20241209 0.76 Y 122990 500 140 억 1459104 N N 0 N 00 N
12 20250411 140756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6030 180 2 3.08 727444275 121668 147.40 5800 6040 5780 7600 4100 5850 5978.93 5.27 0 41942 5963 5906 5793 5736 5623 5935 5765 141 1750 500 4210 10 1 27671533 1669 15.34 0.46 12 0.44 393.00 13023.00 9430 20240503 -36.06 4980 20241209 21.08 6630 -9.05 20250317 5020 20.12 20250102 9430 -36.06 20240503 4980 21.08 20241209 0.76 Y 122990 500 140 억 1459104 N N 0 N 00 N