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
091580/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,7010,-580,5,-7.64,747163775,104615,181.88,7260,7590,6990,9860,5320,7590,7142.13,2.57,0,-14882,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,934,149.15,0.60,12,0.78,47.00,11596.00,19930,20240327,-64.83,6510,20241209,7.68,9900,-29.19,20250225,6590,6.37,20250203,17150,-59.13,20240612,6510,7.68,20241209,3.50,Y,091580,500,69 억,,343134,N,N,6602,N,00,N
20250407,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,-530,5,-6.98,659470505,92105,160.13,7260,7590,7020,9860,5320,7590,7159.99,2.57,0,-13932,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,941,150.21,0.61,12,0.69,47.00,11596.00,19930,20240327,-64.58,6510,20241209,8.45,9900,-28.69,20250225,6590,7.13,20250203,17150,-58.83,20240612,6510,8.45,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-510,5,-6.72,543655725,75702,131.61,7260,7590,7050,9860,5320,7590,7181.52,2.57,0,-17038,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,944,150.64,0.61,12,0.57,47.00,11596.00,19930,20240327,-64.48,6510,20241209,8.76,9900,-28.48,20250225,6590,7.44,20250203,17150,-58.72,20240612,6510,8.76,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-440,5,-5.80,471605765,65540,113.95,7260,7590,7130,9860,5320,7590,7195.69,2.57,0,-14117,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,953,152.13,0.62,12,0.49,47.00,11596.00,19930,20240327,-64.12,6510,20241209,9.83,9900,-27.78,20250225,6590,8.50,20250203,17150,-58.31,20240612,6510,9.83,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,120641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-420,5,-5.53,423684505,58836,102.29,7260,7590,7130,9860,5320,7590,7201.11,2.57,0,-13355,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,956,152.55,0.62,12,0.44,47.00,11596.00,19930,20240327,-64.02,6510,20241209,10.14,9900,-27.58,20250225,6590,8.80,20250203,17150,-58.19,20240612,6510,10.14,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-360,5,-4.74,358948265,49806,86.59,7260,7590,7130,9860,5320,7590,7206.93,2.57,0,-12208,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,964,153.83,0.62,12,0.37,47.00,11596.00,19930,20240327,-63.72,6510,20241209,11.06,9900,-26.97,20250225,6590,9.71,20250203,17150,-57.84,20240612,6510,11.06,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-440,5,-5.80,283071890,39205,68.16,7260,7590,7130,9860,5320,7590,7220.30,2.57,0,-9902,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,953,152.13,0.62,12,0.29,47.00,11596.00,19930,20240327,-64.12,6510,20241209,9.83,9900,-27.78,20250225,6590,8.50,20250203,17150,-58.31,20240612,6510,9.83,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250407,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-300,5,-3.95,33939810,4640,8.07,7260,7590,7240,9860,5320,7590,7314.61,2.57,0,-434,8043,7816,7413,7186,6783,7930,7300,69,2270,500,5460,10,1,13328219,972,155.11,0.63,12,0.03,47.00,11596.00,19930,20240327,-63.42,6510,20241209,11.98,9900,-26.36,20250225,6590,10.62,20250203,17150,-57.49,20240612,6510,11.98,20241209,3.50,Y,091580,500,69 억,,343134,N,N,2848,N,00,N
20250404,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,230,2,3.12,425608555,57518,153.19,7360,7640,7010,9560,5160,7360,7399.58,2.55,0,3233,7500,7430,7290,7220,7080,7465,7255,69,2200,500,5290,10,1,13328219,1012,161.49,0.65,12,0.43,47.00,11596.00,19930,20240327,-61.92,6510,20241209,16.59,9900,-23.33,20250225,6590,15.17,20250203,18000,-57.83,20240404,6510,16.59,20241209,3.50,Y,091580,500,69 억,,339886,N,N,2848,N,00,N
20250404,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,230,2,3.12,413912805,55975,149.08,7360,7640,7010,9560,5160,7360,7394.61,2.55,0,3050,7500,7430,7290,7220,7080,7465,7255,69,2200,500,5290,10,1,13328219,1012,161.49,0.65,12,0.42,47.00,11596.00,19930,20240327,-61.92,6510,20241209,16.59,9900,-23.33,20250225,6590,15.17,20250203,18000,-57.83,20240404,6510,16.59,20241209,3.50,Y,091580,500,69 억,,339886,N,N,1808,N,00,N
20250404,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,20,2,0.27,372725675,50451,134.37,7360,7640,7010,9560,5160,7360,7387.88,2.55,0,1973,7500,7430,7290,7220,7080,7465,7255,69,2200,500,5290,10,1,13328219,984,157.02,0.64,12,0.38,47.00,11596.00,19930,20240327,-62.97,6510,20241209,13.36,9900,-25.45,20250225,6590,11.99,20250203,18000,-59.00,20240404,6510,13.36,20241209,3.50,Y,091580,500,69 억,,339886,N,N,1808,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 7010 -580 5 -7.64 747163775 104615 181.88 7260 7590 6990 9860 5320 7590 7142.13 2.57 0 -14882 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 934 149.15 0.60 12 0.78 47.00 11596.00 19930 20240327 -64.83 6510 20241209 7.68 9900 -29.19 20250225 6590 6.37 20250203 17150 -59.13 20240612 6510 7.68 20241209 3.50 Y 091580 500 69 억 343134 N N 6602 N 00 N
3 20250407 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 -530 5 -6.98 659470505 92105 160.13 7260 7590 7020 9860 5320 7590 7159.99 2.57 0 -13932 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 941 150.21 0.61 12 0.69 47.00 11596.00 19930 20240327 -64.58 6510 20241209 8.45 9900 -28.69 20250225 6590 7.13 20250203 17150 -58.83 20240612 6510 8.45 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
4 20250407 140642 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 -510 5 -6.72 543655725 75702 131.61 7260 7590 7050 9860 5320 7590 7181.52 2.57 0 -17038 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 944 150.64 0.61 12 0.57 47.00 11596.00 19930 20240327 -64.48 6510 20241209 8.76 9900 -28.48 20250225 6590 7.44 20250203 17150 -58.72 20240612 6510 8.76 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
5 20250407 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -440 5 -5.80 471605765 65540 113.95 7260 7590 7130 9860 5320 7590 7195.69 2.57 0 -14117 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 953 152.13 0.62 12 0.49 47.00 11596.00 19930 20240327 -64.12 6510 20241209 9.83 9900 -27.78 20250225 6590 8.50 20250203 17150 -58.31 20240612 6510 9.83 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
6 20250407 120641 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 -420 5 -5.53 423684505 58836 102.29 7260 7590 7130 9860 5320 7590 7201.11 2.57 0 -13355 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 956 152.55 0.62 12 0.44 47.00 11596.00 19930 20240327 -64.02 6510 20241209 10.14 9900 -27.58 20250225 6590 8.80 20250203 17150 -58.19 20240612 6510 10.14 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
7 20250407 110642 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -360 5 -4.74 358948265 49806 86.59 7260 7590 7130 9860 5320 7590 7206.93 2.57 0 -12208 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 964 153.83 0.62 12 0.37 47.00 11596.00 19930 20240327 -63.72 6510 20241209 11.06 9900 -26.97 20250225 6590 9.71 20250203 17150 -57.84 20240612 6510 11.06 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
8 20250407 100642 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 -440 5 -5.80 283071890 39205 68.16 7260 7590 7130 9860 5320 7590 7220.30 2.57 0 -9902 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 953 152.13 0.62 12 0.29 47.00 11596.00 19930 20240327 -64.12 6510 20241209 9.83 9900 -27.78 20250225 6590 8.50 20250203 17150 -58.31 20240612 6510 9.83 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
9 20250407 090643 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 -300 5 -3.95 33939810 4640 8.07 7260 7590 7240 9860 5320 7590 7314.61 2.57 0 -434 8043 7816 7413 7186 6783 7930 7300 69 2270 500 5460 10 1 13328219 972 155.11 0.63 12 0.03 47.00 11596.00 19930 20240327 -63.42 6510 20241209 11.98 9900 -26.36 20250225 6590 10.62 20250203 17150 -57.49 20240612 6510 11.98 20241209 3.50 Y 091580 500 69 억 343134 N N 2848 N 00 N
10 20250404 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 230 2 3.12 425608555 57518 153.19 7360 7640 7010 9560 5160 7360 7399.58 2.55 0 3233 7500 7430 7290 7220 7080 7465 7255 69 2200 500 5290 10 1 13328219 1012 161.49 0.65 12 0.43 47.00 11596.00 19930 20240327 -61.92 6510 20241209 16.59 9900 -23.33 20250225 6590 15.17 20250203 18000 -57.83 20240404 6510 16.59 20241209 3.50 Y 091580 500 69 억 339886 N N 2848 N 00 N
11 20250404 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 230 2 3.12 413912805 55975 149.08 7360 7640 7010 9560 5160 7360 7394.61 2.55 0 3050 7500 7430 7290 7220 7080 7465 7255 69 2200 500 5290 10 1 13328219 1012 161.49 0.65 12 0.42 47.00 11596.00 19930 20240327 -61.92 6510 20241209 16.59 9900 -23.33 20250225 6590 15.17 20250203 18000 -57.83 20240404 6510 16.59 20241209 3.50 Y 091580 500 69 억 339886 N N 1808 N 00 N
12 20250404 140647 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 20 2 0.27 372725675 50451 134.37 7360 7640 7010 9560 5160 7360 7387.88 2.55 0 1973 7500 7430 7290 7220 7080 7465 7255 69 2200 500 5290 10 1 13328219 984 157.02 0.64 12 0.38 47.00 11596.00 19930 20240327 -62.97 6510 20241209 13.36 9900 -25.45 20250225 6590 11.99 20250203 18000 -59.00 20240404 6510 13.36 20241209 3.50 Y 091580 500 69 억 339886 N N 1808 N 00 N