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
388050/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
20250414,161149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6910,400,2,6.14,1096658210,162628,113.71,6650,6910,6540,8460,4560,6510,6743.27,2.98,0,-4552,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1293,30.71,3.52,12,0.87,225.00,1961.00,12740,20240529,-45.76,4960,20241004,39.31,9360,-26.18,20250124,5550,24.50,20250409,12740,-45.76,20240529,4960,39.31,20241004,6.12,Y,388050,500,93 억,,557065,N,N,3100,N,00,N
20250414,151159,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,340,2,5.22,775557690,115992,81.10,6650,6900,6540,8460,4560,6510,6686.30,2.98,0,3574,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1282,30.44,3.49,12,0.62,225.00,1961.00,12740,20240529,-46.23,4960,20241004,38.10,9360,-26.82,20250124,5550,23.42,20250409,12740,-46.23,20240529,4960,38.10,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,141159,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6770,260,2,3.99,640906660,96235,67.29,6650,6780,6540,8460,4560,6510,6659.81,2.98,0,-655,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1267,30.09,3.45,12,0.51,225.00,1961.00,12740,20240529,-46.86,4960,20241004,36.49,9360,-27.67,20250124,5550,21.98,20250409,12740,-46.86,20240529,4960,36.49,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,131156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6750,240,2,3.69,531826220,80081,55.99,6650,6750,6540,8460,4560,6510,6641.10,2.98,0,-3577,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1263,30.00,3.44,12,0.43,225.00,1961.00,12740,20240529,-47.02,4960,20241004,36.09,9360,-27.88,20250124,5550,21.62,20250409,12740,-47.02,20240529,4960,36.09,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,121200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6680,170,2,2.61,454346190,68551,47.93,6650,6690,6540,8460,4560,6510,6627.86,2.98,0,-3580,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1250,29.69,3.41,12,0.37,225.00,1961.00,12740,20240529,-47.57,4960,20241004,34.68,9360,-28.63,20250124,5550,20.36,20250409,12740,-47.57,20240529,4960,34.68,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,111153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6630,120,2,1.84,420593640,63484,44.39,6650,6690,6540,8460,4560,6510,6625.19,2.98,0,-5063,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1240,29.47,3.38,12,0.34,225.00,1961.00,12740,20240529,-47.96,4960,20241004,33.67,9360,-29.17,20250124,5550,19.46,20250409,12740,-47.96,20240529,4960,33.67,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,101155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6620,110,2,1.69,347675530,52490,36.70,6650,6690,6540,8460,4560,6510,6623.65,2.98,0,-2554,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1239,29.42,3.38,12,0.28,225.00,1961.00,12740,20240529,-48.04,4960,20241004,33.47,9360,-29.27,20250124,5550,19.28,20250409,12740,-48.04,20240529,4960,33.47,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250414,091157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6650,140,2,2.15,147658495,22362,15.64,6650,6660,6540,8460,4560,6510,6603.10,2.98,0,-9052,6843,6676,6343,6176,5843,6760,6260,94,1950,500,4030,10,1,18709437,1244,29.56,3.39,12,0.12,225.00,1961.00,12740,20240529,-47.80,4960,20241004,34.07,9360,-28.95,20250124,5550,19.82,20250409,12740,-47.80,20240529,4960,34.07,20241004,6.12,Y,388050,500,93 억,,557065,N,N,4881,N,00,N
20250411,161144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,390,2,6.37,905762665,143015,138.76,6120,6510,6010,7950,4290,6120,6333.25,2.96,0,2538,6346,6232,6066,5952,5786,6290,6010,94,1830,500,3790,10,1,18709437,1218,28.93,3.32,12,0.76,225.00,1961.00,12740,20240529,-48.90,4960,20241004,31.25,9360,-30.45,20250124,5550,17.30,20250409,12740,-48.90,20240529,4960,31.25,20241004,6.26,Y,388050,500,93 억,,554703,N,N,4881,N,00,N
20250411,151155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6490,370,2,6.05,816328815,129246,125.40,6120,6490,6010,7950,4290,6120,6316.09,2.96,0,-2092,6346,6232,6066,5952,5786,6290,6010,94,1830,500,3790,10,1,18709437,1214,28.84,3.31,12,0.69,225.00,1961.00,12740,20240529,-49.06,4960,20241004,30.85,9360,-30.66,20250124,5550,16.94,20250409,12740,-49.06,20240529,4960,30.85,20241004,6.26,Y,388050,500,93 억,,554703,N,N,3052,N,00,N
20250411,141152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6440,320,2,5.23,703368210,111734,108.41,6120,6490,6010,7950,4290,6120,6295.02,2.96,0,-9255,6346,6232,6066,5952,5786,6290,6010,94,1830,500,3790,10,1,18709437,1205,28.62,3.28,12,0.60,225.00,1961.00,12740,20240529,-49.45,4960,20241004,29.84,9360,-31.20,20250124,5550,16.04,20250409,12740,-49.45,20240529,4960,29.84,20241004,6.26,Y,388050,500,93 억,,554703,N,N,3052,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 161149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6910 400 2 6.14 1096658210 162628 113.71 6650 6910 6540 8460 4560 6510 6743.27 2.98 0 -4552 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1293 30.71 3.52 12 0.87 225.00 1961.00 12740 20240529 -45.76 4960 20241004 39.31 9360 -26.18 20250124 5550 24.50 20250409 12740 -45.76 20240529 4960 39.31 20241004 6.12 Y 388050 500 93 억 557065 N N 3100 N 00 N
3 20250414 151159 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6850 340 2 5.22 775557690 115992 81.10 6650 6900 6540 8460 4560 6510 6686.30 2.98 0 3574 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1282 30.44 3.49 12 0.62 225.00 1961.00 12740 20240529 -46.23 4960 20241004 38.10 9360 -26.82 20250124 5550 23.42 20250409 12740 -46.23 20240529 4960 38.10 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
4 20250414 141159 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6770 260 2 3.99 640906660 96235 67.29 6650 6780 6540 8460 4560 6510 6659.81 2.98 0 -655 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1267 30.09 3.45 12 0.51 225.00 1961.00 12740 20240529 -46.86 4960 20241004 36.49 9360 -27.67 20250124 5550 21.98 20250409 12740 -46.86 20240529 4960 36.49 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
5 20250414 131156 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6750 240 2 3.69 531826220 80081 55.99 6650 6750 6540 8460 4560 6510 6641.10 2.98 0 -3577 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1263 30.00 3.44 12 0.43 225.00 1961.00 12740 20240529 -47.02 4960 20241004 36.09 9360 -27.88 20250124 5550 21.62 20250409 12740 -47.02 20240529 4960 36.09 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
6 20250414 121200 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6680 170 2 2.61 454346190 68551 47.93 6650 6690 6540 8460 4560 6510 6627.86 2.98 0 -3580 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1250 29.69 3.41 12 0.37 225.00 1961.00 12740 20240529 -47.57 4960 20241004 34.68 9360 -28.63 20250124 5550 20.36 20250409 12740 -47.57 20240529 4960 34.68 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
7 20250414 111153 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6630 120 2 1.84 420593640 63484 44.39 6650 6690 6540 8460 4560 6510 6625.19 2.98 0 -5063 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1240 29.47 3.38 12 0.34 225.00 1961.00 12740 20240529 -47.96 4960 20241004 33.67 9360 -29.17 20250124 5550 19.46 20250409 12740 -47.96 20240529 4960 33.67 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
8 20250414 101155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6620 110 2 1.69 347675530 52490 36.70 6650 6690 6540 8460 4560 6510 6623.65 2.98 0 -2554 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1239 29.42 3.38 12 0.28 225.00 1961.00 12740 20240529 -48.04 4960 20241004 33.47 9360 -29.27 20250124 5550 19.28 20250409 12740 -48.04 20240529 4960 33.47 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
9 20250414 091157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6650 140 2 2.15 147658495 22362 15.64 6650 6660 6540 8460 4560 6510 6603.10 2.98 0 -9052 6843 6676 6343 6176 5843 6760 6260 94 1950 500 4030 10 1 18709437 1244 29.56 3.39 12 0.12 225.00 1961.00 12740 20240529 -47.80 4960 20241004 34.07 9360 -28.95 20250124 5550 19.82 20250409 12740 -47.80 20240529 4960 34.07 20241004 6.12 Y 388050 500 93 억 557065 N N 4881 N 00 N
10 20250411 161144 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6510 390 2 6.37 905762665 143015 138.76 6120 6510 6010 7950 4290 6120 6333.25 2.96 0 2538 6346 6232 6066 5952 5786 6290 6010 94 1830 500 3790 10 1 18709437 1218 28.93 3.32 12 0.76 225.00 1961.00 12740 20240529 -48.90 4960 20241004 31.25 9360 -30.45 20250124 5550 17.30 20250409 12740 -48.90 20240529 4960 31.25 20241004 6.26 Y 388050 500 93 억 554703 N N 4881 N 00 N
11 20250411 151155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6490 370 2 6.05 816328815 129246 125.40 6120 6490 6010 7950 4290 6120 6316.09 2.96 0 -2092 6346 6232 6066 5952 5786 6290 6010 94 1830 500 3790 10 1 18709437 1214 28.84 3.31 12 0.69 225.00 1961.00 12740 20240529 -49.06 4960 20241004 30.85 9360 -30.66 20250124 5550 16.94 20250409 12740 -49.06 20240529 4960 30.85 20241004 6.26 Y 388050 500 93 억 554703 N N 3052 N 00 N
12 20250411 141152 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6440 320 2 5.23 703368210 111734 108.41 6120 6490 6010 7950 4290 6120 6295.02 2.96 0 -9255 6346 6232 6066 5952 5786 6290 6010 94 1830 500 3790 10 1 18709437 1205 28.62 3.28 12 0.60 225.00 1961.00 12740 20240529 -49.45 4960 20241004 29.84 9360 -31.20 20250124 5550 16.04 20250409 12740 -49.45 20240529 4960 29.84 20241004 6.26 Y 388050 500 93 억 554703 N N 3052 N 00 N