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
264450/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
20250414,161009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7360,190,2,2.65,566028195,78052,80.10,7290,7360,7190,9320,5020,7170,7251.93,3.42,0,10195,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1098,5.29,0.62,12,0.52,1392.00,11841.00,11986,20240516,-38.60,6680,20250409,10.18,8040,-8.46,20250103,6680,10.18,20250409,17980,-59.07,20240516,6680,10.18,20250409,3.27,Y,264450,500,76 억,,510866,N,N,1381,N,00,N
20250414,151018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7340,170,2,2.37,532582455,73485,75.41,7290,7340,7190,9320,5020,7170,7247.50,3.42,0,9754,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1095,5.27,0.62,12,0.49,1392.00,11841.00,11986,20240516,-38.76,6680,20250409,9.88,8040,-8.71,20250103,6680,9.88,20250409,17980,-59.18,20240516,6680,9.88,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,141018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,110,2,1.53,431360745,59609,61.17,7290,7320,7190,9320,5020,7170,7236.50,3.42,0,8968,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1086,5.23,0.61,12,0.40,1392.00,11841.00,11986,20240516,-39.26,6680,20250409,8.98,8040,-9.45,20250103,6680,8.98,20250409,17980,-59.51,20240516,6680,8.98,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,131015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,100,2,1.39,343249775,47453,48.70,7290,7320,7190,9320,5020,7170,7233.47,3.42,0,11933,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1085,5.22,0.61,12,0.32,1392.00,11841.00,11986,20240516,-39.35,6680,20250409,8.83,8040,-9.58,20250103,6680,8.83,20250409,17980,-59.57,20240516,6680,8.83,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,121018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,110,2,1.53,139974800,19327,19.83,7290,7290,7200,9320,5020,7170,7242.45,3.42,0,3861,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1086,5.23,0.61,12,0.13,1392.00,11841.00,11986,20240516,-39.26,6680,20250409,8.98,8040,-9.45,20250103,6680,8.98,20250409,17980,-59.51,20240516,6680,8.98,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,111012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,100,2,1.39,116229510,16064,16.48,7290,7290,7200,9320,5020,7170,7235.40,3.42,0,2110,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1085,5.22,0.61,12,0.11,1392.00,11841.00,11986,20240516,-39.35,6680,20250409,8.83,8040,-9.58,20250103,6680,8.83,20250409,17980,-59.57,20240516,6680,8.83,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,101015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,60,2,0.84,49381365,6824,7.00,7290,7290,7200,9320,5020,7170,7236.43,3.42,0,-1872,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1079,5.19,0.61,12,0.05,1392.00,11841.00,11986,20240516,-39.68,6680,20250409,8.23,8040,-10.07,20250103,6680,8.23,20250409,17980,-59.79,20240516,6680,8.23,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250414,091016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,80,2,1.12,12590380,1729,1.77,7290,7290,7220,9320,5020,7170,7281.89,3.42,0,-186,7690,7430,7140,6880,6590,7560,7010,76,2150,500,5160,10,1,14918383,1082,5.21,0.61,12,0.01,1392.00,11841.00,11986,20240516,-39.51,6680,20250409,8.53,8040,-9.83,20250103,6680,8.53,20250409,17980,-59.68,20240516,6680,8.53,20250409,3.27,Y,264450,500,76 억,,510866,N,N,2579,N,00,N
20250411,161005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,240,2,3.46,692226265,96335,532.50,6850,7400,6850,9000,4860,6930,7185.77,3.40,0,3861,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1070,5.15,0.61,12,0.65,1392.00,11841.00,11986,20240516,-40.18,6680,20250409,7.34,8040,-10.82,20250103,6680,7.34,20250409,17980,-60.12,20240516,6680,7.34,20250409,3.22,Y,264450,500,76 억,,507926,N,N,2579,N,00,N
20250411,151014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7180,250,2,3.61,666538145,92756,512.72,6850,7400,6850,9000,4860,6930,7185.93,3.40,0,3529,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1071,5.16,0.61,12,0.62,1392.00,11841.00,11986,20240516,-40.10,6680,20250409,7.49,8040,-10.70,20250103,6680,7.49,20250409,17980,-60.07,20240516,6680,7.49,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,N,00,N
20250411,141012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,300,2,4.33,537457920,74839,413.68,6850,7400,6850,9000,4860,6930,7181.52,3.40,0,3946,7203,7066,6983,6846,6763,7025,6805,76,2070,500,4980,10,1,14918383,1079,5.19,0.61,12,0.50,1392.00,11841.00,11986,20240516,-39.68,6680,20250409,8.23,8040,-10.07,20250103,6680,8.23,20250409,17980,-59.79,20240516,6680,8.23,20250409,3.22,Y,264450,500,76 억,,507926,N,N,662,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 161009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7360 190 2 2.65 566028195 78052 80.10 7290 7360 7190 9320 5020 7170 7251.93 3.42 0 10195 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1098 5.29 0.62 12 0.52 1392.00 11841.00 11986 20240516 -38.60 6680 20250409 10.18 8040 -8.46 20250103 6680 10.18 20250409 17980 -59.07 20240516 6680 10.18 20250409 3.27 Y 264450 500 76 억 510866 N N 1381 N 00 N
3 20250414 151018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7340 170 2 2.37 532582455 73485 75.41 7290 7340 7190 9320 5020 7170 7247.50 3.42 0 9754 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1095 5.27 0.62 12 0.49 1392.00 11841.00 11986 20240516 -38.76 6680 20250409 9.88 8040 -8.71 20250103 6680 9.88 20250409 17980 -59.18 20240516 6680 9.88 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
4 20250414 141018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7280 110 2 1.53 431360745 59609 61.17 7290 7320 7190 9320 5020 7170 7236.50 3.42 0 8968 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1086 5.23 0.61 12 0.40 1392.00 11841.00 11986 20240516 -39.26 6680 20250409 8.98 8040 -9.45 20250103 6680 8.98 20250409 17980 -59.51 20240516 6680 8.98 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
5 20250414 131015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7270 100 2 1.39 343249775 47453 48.70 7290 7320 7190 9320 5020 7170 7233.47 3.42 0 11933 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1085 5.22 0.61 12 0.32 1392.00 11841.00 11986 20240516 -39.35 6680 20250409 8.83 8040 -9.58 20250103 6680 8.83 20250409 17980 -59.57 20240516 6680 8.83 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
6 20250414 121018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7280 110 2 1.53 139974800 19327 19.83 7290 7290 7200 9320 5020 7170 7242.45 3.42 0 3861 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1086 5.23 0.61 12 0.13 1392.00 11841.00 11986 20240516 -39.26 6680 20250409 8.98 8040 -9.45 20250103 6680 8.98 20250409 17980 -59.51 20240516 6680 8.98 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
7 20250414 111012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7270 100 2 1.39 116229510 16064 16.48 7290 7290 7200 9320 5020 7170 7235.40 3.42 0 2110 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1085 5.22 0.61 12 0.11 1392.00 11841.00 11986 20240516 -39.35 6680 20250409 8.83 8040 -9.58 20250103 6680 8.83 20250409 17980 -59.57 20240516 6680 8.83 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
8 20250414 101015 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7230 60 2 0.84 49381365 6824 7.00 7290 7290 7200 9320 5020 7170 7236.43 3.42 0 -1872 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1079 5.19 0.61 12 0.05 1392.00 11841.00 11986 20240516 -39.68 6680 20250409 8.23 8040 -10.07 20250103 6680 8.23 20250409 17980 -59.79 20240516 6680 8.23 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
9 20250414 091016 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7250 80 2 1.12 12590380 1729 1.77 7290 7290 7220 9320 5020 7170 7281.89 3.42 0 -186 7690 7430 7140 6880 6590 7560 7010 76 2150 500 5160 10 1 14918383 1082 5.21 0.61 12 0.01 1392.00 11841.00 11986 20240516 -39.51 6680 20250409 8.53 8040 -9.83 20250103 6680 8.53 20250409 17980 -59.68 20240516 6680 8.53 20250409 3.27 Y 264450 500 76 억 510866 N N 2579 N 00 N
10 20250411 161005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 240 2 3.46 692226265 96335 532.50 6850 7400 6850 9000 4860 6930 7185.77 3.40 0 3861 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1070 5.15 0.61 12 0.65 1392.00 11841.00 11986 20240516 -40.18 6680 20250409 7.34 8040 -10.82 20250103 6680 7.34 20250409 17980 -60.12 20240516 6680 7.34 20250409 3.22 Y 264450 500 76 억 507926 N N 2579 N 00 N
11 20250411 151014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7180 250 2 3.61 666538145 92756 512.72 6850 7400 6850 9000 4860 6930 7185.93 3.40 0 3529 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1071 5.16 0.61 12 0.62 1392.00 11841.00 11986 20240516 -40.10 6680 20250409 7.49 8040 -10.70 20250103 6680 7.49 20250409 17980 -60.07 20240516 6680 7.49 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N
12 20250411 141012 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7230 300 2 4.33 537457920 74839 413.68 6850 7400 6850 9000 4860 6930 7181.52 3.40 0 3946 7203 7066 6983 6846 6763 7025 6805 76 2070 500 4980 10 1 14918383 1079 5.19 0.61 12 0.50 1392.00 11841.00 11986 20240516 -39.68 6680 20250409 8.23 8040 -10.07 20250103 6680 8.23 20250409 17980 -59.79 20240516 6680 8.23 20250409 3.22 Y 264450 500 76 억 507926 N N 662 N 00 N