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
091440/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,3680,-120,5,-3.16,609772660,167166,122.69,3800,3860,3465,4940,2660,3800,3647.71,1.41,0,-37118,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,936,-2.75,1.58,12,0.66,-1339.00,2329.00,15180,20240327,-75.76,2575,20250220,42.91,7620,-51.71,20250103,2575,42.91,20250220,14190,-74.07,20240502,2575,42.91,20250220,0.04,Y,091440,500,127 억,,359598,N,N,3625,N,00,N
20250407,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-55,5,-1.45,600641330,164696,120.88,3800,3860,3465,4940,2660,3800,3646.97,1.41,0,-35690,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,953,-2.80,1.61,12,0.65,-1339.00,2329.00,15180,20240327,-75.33,2575,20250220,45.44,7620,-50.85,20250103,2575,45.44,20250220,14190,-73.61,20240502,2575,45.44,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-180,5,-4.74,501641410,138143,101.39,3800,3800,3465,4940,2660,3800,3631.32,1.41,0,-23025,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,921,-2.70,1.55,12,0.54,-1339.00,2329.00,15180,20240327,-76.15,2575,20250220,40.58,7620,-52.49,20250103,2575,40.58,20250220,14190,-74.49,20240502,2575,40.58,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,-130,5,-3.42,469004950,129207,94.83,3800,3800,3465,4940,2660,3800,3629.87,1.41,0,-24784,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,934,-2.74,1.58,12,0.51,-1339.00,2329.00,15180,20240327,-75.82,2575,20250220,42.52,7620,-51.84,20250103,2575,42.52,20250220,14190,-74.14,20240502,2575,42.52,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,120641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-80,5,-2.11,399870515,110385,81.02,3800,3800,3465,4940,2660,3800,3622.51,1.41,0,-28531,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,946,-2.78,1.60,12,0.43,-1339.00,2329.00,15180,20240327,-75.49,2575,20250220,44.47,7620,-51.18,20250103,2575,44.47,20250220,14190,-73.78,20240502,2575,44.47,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-290,5,-7.63,247619980,69348,50.90,3800,3800,3465,4940,2660,3800,3570.69,1.41,0,-9227,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,893,-2.62,1.51,12,0.27,-1339.00,2329.00,15180,20240327,-76.88,2575,20250220,36.31,7620,-53.94,20250103,2575,36.31,20250220,14190,-75.26,20240502,2575,36.31,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-230,5,-6.05,215733635,60268,44.23,3800,3800,3465,4940,2660,3800,3579.57,1.41,0,-6947,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,908,-2.67,1.53,12,0.24,-1339.00,2329.00,15180,20240327,-76.48,2575,20250220,38.64,7620,-53.15,20250103,2575,38.64,20250220,14190,-74.84,20240502,2575,38.64,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250407,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-85,5,-2.24,34806970,9206,6.76,3800,3800,3675,4940,2660,3800,3780.90,1.41,0,-2243,4053,3926,3763,3636,3473,3990,3700,127,1140,500,2580,5,1,25439820,945,-2.77,1.60,12,0.04,-1339.00,2329.00,15180,20240327,-75.53,2575,20250220,44.27,7620,-51.25,20250103,2575,44.27,20250220,14190,-73.82,20240502,2575,44.27,20250220,0.04,Y,091440,500,127 억,,359598,N,N,4019,N,00,N
20250404,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,75,2,2.01,508802590,136250,143.31,3725,3890,3600,4840,2610,3725,3734.33,1.36,0,9859,3951,3837,3681,3567,3411,3895,3625,127,1115,500,2530,5,1,25439820,967,-2.84,1.63,12,0.54,-1339.00,2329.00,15180,20240327,-74.97,2575,20250220,47.57,7620,-50.13,20250103,2575,47.57,20250220,14190,-73.22,20240502,2575,47.57,20250220,0.04,Y,091440,500,127 억,,347113,N,N,4019,N,00,N
20250404,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,110,2,2.95,500243980,134012,140.95,3725,3890,3600,4840,2610,3725,3732.83,1.36,0,10771,3951,3837,3681,3567,3411,3895,3625,127,1115,500,2530,5,1,25439820,976,-2.86,1.65,12,0.53,-1339.00,2329.00,15180,20240327,-74.74,2575,20250220,48.93,7620,-49.67,20250103,2575,48.93,20250220,14190,-72.97,20240502,2575,48.93,20250220,0.04,Y,091440,500,127 억,,347113,N,N,0,N,00,N
20250404,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,30,2,0.81,463228920,124251,130.69,3725,3890,3600,4840,2610,3725,3728.17,1.36,0,6307,3951,3837,3681,3567,3411,3895,3625,127,1115,500,2530,5,1,25439820,955,-2.80,1.61,12,0.49,-1339.00,2329.00,15180,20240327,-75.26,2575,20250220,45.83,7620,-50.72,20250103,2575,45.83,20250220,14190,-73.54,20240502,2575,45.83,20250220,0.04,Y,091440,500,127 억,,347113,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 3680 -120 5 -3.16 609772660 167166 122.69 3800 3860 3465 4940 2660 3800 3647.71 1.41 0 -37118 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 936 -2.75 1.58 12 0.66 -1339.00 2329.00 15180 20240327 -75.76 2575 20250220 42.91 7620 -51.71 20250103 2575 42.91 20250220 14190 -74.07 20240502 2575 42.91 20250220 0.04 Y 091440 500 127 억 359598 N N 3625 N 00 N
3 20250407 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -55 5 -1.45 600641330 164696 120.88 3800 3860 3465 4940 2660 3800 3646.97 1.41 0 -35690 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 953 -2.80 1.61 12 0.65 -1339.00 2329.00 15180 20240327 -75.33 2575 20250220 45.44 7620 -50.85 20250103 2575 45.44 20250220 14190 -73.61 20240502 2575 45.44 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
4 20250407 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -180 5 -4.74 501641410 138143 101.39 3800 3800 3465 4940 2660 3800 3631.32 1.41 0 -23025 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 921 -2.70 1.55 12 0.54 -1339.00 2329.00 15180 20240327 -76.15 2575 20250220 40.58 7620 -52.49 20250103 2575 40.58 20250220 14190 -74.49 20240502 2575 40.58 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
5 20250407 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 -130 5 -3.42 469004950 129207 94.83 3800 3800 3465 4940 2660 3800 3629.87 1.41 0 -24784 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 934 -2.74 1.58 12 0.51 -1339.00 2329.00 15180 20240327 -75.82 2575 20250220 42.52 7620 -51.84 20250103 2575 42.52 20250220 14190 -74.14 20240502 2575 42.52 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
6 20250407 120641 57 100.00 KOSDAQ 전기·전자 N N N N N 3720 -80 5 -2.11 399870515 110385 81.02 3800 3800 3465 4940 2660 3800 3622.51 1.41 0 -28531 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 946 -2.78 1.60 12 0.43 -1339.00 2329.00 15180 20240327 -75.49 2575 20250220 44.47 7620 -51.18 20250103 2575 44.47 20250220 14190 -73.78 20240502 2575 44.47 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
7 20250407 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 -290 5 -7.63 247619980 69348 50.90 3800 3800 3465 4940 2660 3800 3570.69 1.41 0 -9227 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 893 -2.62 1.51 12 0.27 -1339.00 2329.00 15180 20240327 -76.88 2575 20250220 36.31 7620 -53.94 20250103 2575 36.31 20250220 14190 -75.26 20240502 2575 36.31 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
8 20250407 100641 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -230 5 -6.05 215733635 60268 44.23 3800 3800 3465 4940 2660 3800 3579.57 1.41 0 -6947 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 908 -2.67 1.53 12 0.24 -1339.00 2329.00 15180 20240327 -76.48 2575 20250220 38.64 7620 -53.15 20250103 2575 38.64 20250220 14190 -74.84 20240502 2575 38.64 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
9 20250407 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 -85 5 -2.24 34806970 9206 6.76 3800 3800 3675 4940 2660 3800 3780.90 1.41 0 -2243 4053 3926 3763 3636 3473 3990 3700 127 1140 500 2580 5 1 25439820 945 -2.77 1.60 12 0.04 -1339.00 2329.00 15180 20240327 -75.53 2575 20250220 44.27 7620 -51.25 20250103 2575 44.27 20250220 14190 -73.82 20240502 2575 44.27 20250220 0.04 Y 091440 500 127 억 359598 N N 4019 N 00 N
10 20250404 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 75 2 2.01 508802590 136250 143.31 3725 3890 3600 4840 2610 3725 3734.33 1.36 0 9859 3951 3837 3681 3567 3411 3895 3625 127 1115 500 2530 5 1 25439820 967 -2.84 1.63 12 0.54 -1339.00 2329.00 15180 20240327 -74.97 2575 20250220 47.57 7620 -50.13 20250103 2575 47.57 20250220 14190 -73.22 20240502 2575 47.57 20250220 0.04 Y 091440 500 127 억 347113 N N 4019 N 00 N
11 20250404 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 3835 110 2 2.95 500243980 134012 140.95 3725 3890 3600 4840 2610 3725 3732.83 1.36 0 10771 3951 3837 3681 3567 3411 3895 3625 127 1115 500 2530 5 1 25439820 976 -2.86 1.65 12 0.53 -1339.00 2329.00 15180 20240327 -74.74 2575 20250220 48.93 7620 -49.67 20250103 2575 48.93 20250220 14190 -72.97 20240502 2575 48.93 20250220 0.04 Y 091440 500 127 억 347113 N N 0 N 00 N
12 20250404 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 3755 30 2 0.81 463228920 124251 130.69 3725 3890 3600 4840 2610 3725 3728.17 1.36 0 6307 3951 3837 3681 3567 3411 3895 3625 127 1115 500 2530 5 1 25439820 955 -2.80 1.61 12 0.49 -1339.00 2329.00 15180 20240327 -75.26 2575 20250220 45.83 7620 -50.72 20250103 2575 45.83 20250220 14190 -73.54 20240502 2575 45.83 20250220 0.04 Y 091440 500 127 억 347113 N N 0 N 00 N