ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250407,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-190,5,-7.44,341984622,145148,260.94,2520,2520,2270,3320,1790,2555,2356.11,2.59,0,17068,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,277,3.12,0.29,12,1.24,758.00,8283.00,3475,20250228,-31.94,2020,20240805,17.08,3475,-31.94,20250228,2270,4.19,20250407,3475,-31.94,20250228,2020,17.08,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,-190,5,-7.44,331419022,140678,252.90,2520,2520,2270,3320,1790,2555,2355.87,2.59,0,18209,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,277,3.12,0.29,12,1.20,758.00,8283.00,3475,20250228,-31.94,2020,20240805,17.08,3475,-31.94,20250228,2270,4.19,20250407,3475,-31.94,20250228,2020,17.08,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-205,5,-8.02,319644917,135681,243.92,2520,2520,2270,3320,1790,2555,2355.86,2.59,0,17132,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,275,3.10,0.28,12,1.16,758.00,8283.00,3475,20250228,-32.37,2020,20240805,16.34,3475,-32.37,20250228,2270,3.52,20250407,3475,-32.37,20250228,2020,16.34,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-195,5,-7.63,314494862,133492,239.99,2520,2520,2270,3320,1790,2555,2355.91,2.59,0,16531,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,276,3.11,0.28,12,1.14,758.00,8283.00,3475,20250228,-32.09,2020,20240805,16.83,3475,-32.09,20250228,2270,3.96,20250407,3475,-32.09,20250228,2020,16.83,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,120641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2380,-175,5,-6.85,274896593,116577,209.58,2520,2520,2270,3320,1790,2555,2358.07,2.59,0,14923,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,279,3.14,0.29,12,1.00,758.00,8283.00,3475,20250228,-31.51,2020,20240805,17.82,3475,-31.51,20250228,2270,4.85,20250407,3475,-31.51,20250228,2020,17.82,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-165,5,-6.46,266532088,113076,203.28,2520,2520,2270,3320,1790,2555,2357.11,2.59,0,15707,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,280,3.15,0.29,12,0.97,758.00,8283.00,3475,20250228,-31.22,2020,20240805,18.32,3475,-31.22,20250228,2270,5.29,20250407,3475,-31.22,20250228,2020,18.32,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-255,5,-9.98,239472505,101662,182.76,2520,2520,2270,3320,1790,2555,2355.58,2.59,0,13918,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,269,3.03,0.28,12,0.87,758.00,8283.00,3475,20250228,-33.81,2020,20240805,13.86,3475,-33.81,20250228,2270,1.32,20250407,3475,-33.81,20250228,2020,13.86,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250407,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-90,5,-3.52,13759360,5521,9.93,2520,2520,2465,3320,1790,2555,2492.19,2.59,0,-2263,2691,2622,2561,2492,2431,2592,2462,59,765,500,1780,5,1,11703721,288,3.25,0.30,12,0.05,758.00,8283.00,3475,20250228,-29.06,2020,20240805,22.03,3475,-29.06,20250228,2270,8.59,20250203,3475,-29.06,20250228,2020,22.03,20240805,0.22,Y,091340,500,58 억,,302787,N,N,0,N,00,N
20250404,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-30,5,-1.16,140344945,55126,160.90,2585,2630,2500,3360,1810,2585,2545.89,2.51,0,8757,2681,2632,2596,2547,2511,2657,2572,59,775,500,1800,5,1,11703721,299,3.37,0.31,12,0.47,758.00,8283.00,3475,20250228,-26.47,2020,20240805,26.49,3475,-26.47,20250228,2270,12.56,20250203,3475,-26.47,20250228,2020,26.49,20240805,0.22,Y,091340,500,58 억,,293719,N,N,0,N,00,N
20250404,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,10,2,0.39,122479045,48126,140.47,2585,2630,2500,3360,1810,2585,2544.97,2.51,0,8125,2681,2632,2596,2547,2511,2657,2572,59,775,500,1800,5,1,11703721,304,3.42,0.31,12,0.41,758.00,8283.00,3475,20250228,-25.32,2020,20240805,28.47,3475,-25.32,20250228,2270,14.32,20250203,3475,-25.32,20250228,2020,28.47,20240805,0.22,Y,091340,500,58 억,,293719,N,N,0,N,00,N
20250404,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-75,5,-2.90,108706370,42701,124.63,2585,2630,2500,3360,1810,2585,2545.76,2.51,0,8347,2681,2632,2596,2547,2511,2657,2572,59,775,500,1800,5,1,11703721,294,3.31,0.30,12,0.36,758.00,8283.00,3475,20250228,-27.77,2020,20240805,24.26,3475,-27.77,20250228,2270,10.57,20250203,3475,-27.77,20250228,2020,24.26,20240805,0.22,Y,091340,500,58 억,,293719,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 20250407 160640 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 -190 5 -7.44 341984622 145148 260.94 2520 2520 2270 3320 1790 2555 2356.11 2.59 0 17068 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 277 3.12 0.29 12 1.24 758.00 8283.00 3475 20250228 -31.94 2020 20240805 17.08 3475 -31.94 20250228 2270 4.19 20250407 3475 -31.94 20250228 2020 17.08 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
3 20250407 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 -190 5 -7.44 331419022 140678 252.90 2520 2520 2270 3320 1790 2555 2355.87 2.59 0 18209 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 277 3.12 0.29 12 1.20 758.00 8283.00 3475 20250228 -31.94 2020 20240805 17.08 3475 -31.94 20250228 2270 4.19 20250407 3475 -31.94 20250228 2020 17.08 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
4 20250407 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 -205 5 -8.02 319644917 135681 243.92 2520 2520 2270 3320 1790 2555 2355.86 2.59 0 17132 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 275 3.10 0.28 12 1.16 758.00 8283.00 3475 20250228 -32.37 2020 20240805 16.34 3475 -32.37 20250228 2270 3.52 20250407 3475 -32.37 20250228 2020 16.34 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
5 20250407 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 -195 5 -7.63 314494862 133492 239.99 2520 2520 2270 3320 1790 2555 2355.91 2.59 0 16531 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 276 3.11 0.28 12 1.14 758.00 8283.00 3475 20250228 -32.09 2020 20240805 16.83 3475 -32.09 20250228 2270 3.96 20250407 3475 -32.09 20250228 2020 16.83 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
6 20250407 120641 57 100.00 KOSDAQ 전기·전자 N N N N N 2380 -175 5 -6.85 274896593 116577 209.58 2520 2520 2270 3320 1790 2555 2358.07 2.59 0 14923 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 279 3.14 0.29 12 1.00 758.00 8283.00 3475 20250228 -31.51 2020 20240805 17.82 3475 -31.51 20250228 2270 4.85 20250407 3475 -31.51 20250228 2020 17.82 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
7 20250407 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 2390 -165 5 -6.46 266532088 113076 203.28 2520 2520 2270 3320 1790 2555 2357.11 2.59 0 15707 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 280 3.15 0.29 12 0.97 758.00 8283.00 3475 20250228 -31.22 2020 20240805 18.32 3475 -31.22 20250228 2270 5.29 20250407 3475 -31.22 20250228 2020 18.32 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
8 20250407 100641 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -255 5 -9.98 239472505 101662 182.76 2520 2520 2270 3320 1790 2555 2355.58 2.59 0 13918 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 269 3.03 0.28 12 0.87 758.00 8283.00 3475 20250228 -33.81 2020 20240805 13.86 3475 -33.81 20250228 2270 1.32 20250407 3475 -33.81 20250228 2020 13.86 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
9 20250407 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 2465 -90 5 -3.52 13759360 5521 9.93 2520 2520 2465 3320 1790 2555 2492.19 2.59 0 -2263 2691 2622 2561 2492 2431 2592 2462 59 765 500 1780 5 1 11703721 288 3.25 0.30 12 0.05 758.00 8283.00 3475 20250228 -29.06 2020 20240805 22.03 3475 -29.06 20250228 2270 8.59 20250203 3475 -29.06 20250228 2020 22.03 20240805 0.22 Y 091340 500 58 억 302787 N N 0 N 00 N
10 20250404 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -30 5 -1.16 140344945 55126 160.90 2585 2630 2500 3360 1810 2585 2545.89 2.51 0 8757 2681 2632 2596 2547 2511 2657 2572 59 775 500 1800 5 1 11703721 299 3.37 0.31 12 0.47 758.00 8283.00 3475 20250228 -26.47 2020 20240805 26.49 3475 -26.47 20250228 2270 12.56 20250203 3475 -26.47 20250228 2020 26.49 20240805 0.22 Y 091340 500 58 억 293719 N N 0 N 00 N
11 20250404 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 10 2 0.39 122479045 48126 140.47 2585 2630 2500 3360 1810 2585 2544.97 2.51 0 8125 2681 2632 2596 2547 2511 2657 2572 59 775 500 1800 5 1 11703721 304 3.42 0.31 12 0.41 758.00 8283.00 3475 20250228 -25.32 2020 20240805 28.47 3475 -25.32 20250228 2270 14.32 20250203 3475 -25.32 20250228 2020 28.47 20240805 0.22 Y 091340 500 58 억 293719 N N 0 N 00 N
12 20250404 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 -75 5 -2.90 108706370 42701 124.63 2585 2630 2500 3360 1810 2585 2545.76 2.51 0 8347 2681 2632 2596 2547 2511 2657 2572 59 775 500 1800 5 1 11703721 294 3.31 0.30 12 0.36 758.00 8283.00 3475 20250228 -27.77 2020 20240805 24.26 3475 -27.77 20250228 2270 10.57 20250203 3475 -27.77 20250228 2020 24.26 20240805 0.22 Y 091340 500 58 억 293719 N N 0 N 00 N