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
092300/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
20250407,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-195,5,-7.00,402302785,154042,111.75,2750,2750,2575,3620,1950,2785,2611.53,2.11,0,-40717,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,484,5.79,0.45,12,0.82,447.00,5782.00,4395,20240619,-41.07,2175,20241210,19.08,3330,-22.22,20250312,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-195,5,-7.00,382120740,146265,106.10,2750,2750,2575,3620,1950,2785,2612.39,2.11,0,-39943,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,484,5.79,0.45,12,0.78,447.00,5782.00,4395,20240619,-41.07,2175,20241210,19.08,3330,-22.22,20250312,2440,6.15,20250120,4395,-41.07,20240619,2175,19.08,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-200,5,-7.18,358993025,137374,99.65,2750,2750,2575,3620,1950,2785,2613.11,2.11,0,-36476,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,483,5.78,0.45,12,0.74,447.00,5782.00,4395,20240619,-41.18,2175,20241210,18.85,3330,-22.37,20250312,2440,5.94,20250120,4395,-41.18,20240619,2175,18.85,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-190,5,-6.82,298947100,114160,82.81,2750,2750,2575,3620,1950,2785,2618.51,2.11,0,-21888,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,485,5.81,0.45,12,0.61,447.00,5782.00,4395,20240619,-40.96,2175,20241210,19.31,3330,-22.07,20250312,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-190,5,-6.82,239284529,91088,66.08,2750,2750,2585,3620,1950,2785,2626.77,2.11,0,-20697,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,485,5.81,0.45,12,0.49,447.00,5782.00,4395,20240619,-40.96,2175,20241210,19.31,3330,-22.07,20250312,2440,6.35,20250120,4395,-40.96,20240619,2175,19.31,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-135,5,-4.85,217043089,82574,59.90,2750,2750,2585,3620,1950,2785,2628.26,2.11,0,-20786,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,495,5.93,0.46,12,0.44,447.00,5782.00,4395,20240619,-39.70,2175,20241210,21.84,3330,-20.42,20250312,2440,8.61,20250120,4395,-39.70,20240619,2175,21.84,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-175,5,-6.28,148046530,56188,40.76,2750,2750,2590,3620,1950,2785,2634.55,2.11,0,-18697,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,487,5.84,0.45,12,0.30,447.00,5782.00,4395,20240619,-40.61,2175,20241210,20.00,3330,-21.62,20250312,2440,6.97,20250120,4395,-40.61,20240619,2175,20.00,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250407,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,-135,5,-4.85,38937080,14517,10.53,2750,2750,2640,3620,1950,2785,2681.38,2.11,0,-1841,2925,2855,2775,2705,2625,2815,2665,93,835,500,2000,5,1,18672816,495,5.93,0.46,12,0.08,447.00,5782.00,4395,20240619,-39.70,2175,20241210,21.84,3330,-20.42,20250312,2440,8.61,20250120,4395,-39.70,20240619,2175,21.84,20241210,1.54,Y,092300,500,93 억,,393515,N,N,664,N,00,N
20250404,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-5,5,-0.18,377744670,136871,190.63,2820,2845,2695,3625,1955,2790,2759.85,2.09,0,2551,2890,2840,2760,2710,2630,2865,2735,93,835,500,2000,5,1,18672816,520,6.23,0.48,12,0.73,447.00,5782.00,4395,20240619,-36.63,2175,20241210,28.05,3330,-16.37,20250312,2440,14.14,20250120,4395,-36.63,20240619,2175,28.05,20241210,1.55,Y,092300,500,93 억,,390963,N,N,664,N,00,N
20250404,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-30,5,-1.08,351095510,127281,177.27,2820,2845,2695,3625,1955,2790,2758.43,2.09,0,2467,2890,2840,2760,2710,2630,2865,2735,93,835,500,2000,5,1,18672816,515,6.17,0.48,12,0.68,447.00,5782.00,4395,20240619,-37.20,2175,20241210,26.90,3330,-17.12,20250312,2440,13.11,20250120,4395,-37.20,20240619,2175,26.90,20241210,1.55,Y,092300,500,93 억,,390963,N,N,155,N,00,N
20250404,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-80,5,-2.87,297034857,107622,149.89,2820,2845,2695,3625,1955,2790,2759.98,2.09,0,1807,2890,2840,2760,2710,2630,2865,2735,93,835,500,2000,5,1,18672816,506,6.06,0.47,12,0.58,447.00,5782.00,4395,20240619,-38.34,2175,20241210,24.60,3330,-18.62,20250312,2440,11.07,20250120,4395,-38.34,20240619,2175,24.60,20241210,1.55,Y,092300,500,93 억,,390963,N,N,155,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 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -195 5 -7.00 402302785 154042 111.75 2750 2750 2575 3620 1950 2785 2611.53 2.11 0 -40717 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 484 5.79 0.45 12 0.82 447.00 5782.00 4395 20240619 -41.07 2175 20241210 19.08 3330 -22.22 20250312 2440 6.15 20250120 4395 -41.07 20240619 2175 19.08 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
3 20250407 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -195 5 -7.00 382120740 146265 106.10 2750 2750 2575 3620 1950 2785 2612.39 2.11 0 -39943 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 484 5.79 0.45 12 0.78 447.00 5782.00 4395 20240619 -41.07 2175 20241210 19.08 3330 -22.22 20250312 2440 6.15 20250120 4395 -41.07 20240619 2175 19.08 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
4 20250407 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -200 5 -7.18 358993025 137374 99.65 2750 2750 2575 3620 1950 2785 2613.11 2.11 0 -36476 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 483 5.78 0.45 12 0.74 447.00 5782.00 4395 20240619 -41.18 2175 20241210 18.85 3330 -22.37 20250312 2440 5.94 20250120 4395 -41.18 20240619 2175 18.85 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
5 20250407 130644 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -190 5 -6.82 298947100 114160 82.81 2750 2750 2575 3620 1950 2785 2618.51 2.11 0 -21888 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 485 5.81 0.45 12 0.61 447.00 5782.00 4395 20240619 -40.96 2175 20241210 19.31 3330 -22.07 20250312 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
6 20250407 120644 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -190 5 -6.82 239284529 91088 66.08 2750 2750 2585 3620 1950 2785 2626.77 2.11 0 -20697 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 485 5.81 0.45 12 0.49 447.00 5782.00 4395 20240619 -40.96 2175 20241210 19.31 3330 -22.07 20250312 2440 6.35 20250120 4395 -40.96 20240619 2175 19.31 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
7 20250407 110645 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -135 5 -4.85 217043089 82574 59.90 2750 2750 2585 3620 1950 2785 2628.26 2.11 0 -20786 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 495 5.93 0.46 12 0.44 447.00 5782.00 4395 20240619 -39.70 2175 20241210 21.84 3330 -20.42 20250312 2440 8.61 20250120 4395 -39.70 20240619 2175 21.84 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
8 20250407 100645 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -175 5 -6.28 148046530 56188 40.76 2750 2750 2590 3620 1950 2785 2634.55 2.11 0 -18697 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 487 5.84 0.45 12 0.30 447.00 5782.00 4395 20240619 -40.61 2175 20241210 20.00 3330 -21.62 20250312 2440 6.97 20250120 4395 -40.61 20240619 2175 20.00 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
9 20250407 090646 57 100.00 KOSDAQ 전기·전자 N N N N N 2650 -135 5 -4.85 38937080 14517 10.53 2750 2750 2640 3620 1950 2785 2681.38 2.11 0 -1841 2925 2855 2775 2705 2625 2815 2665 93 835 500 2000 5 1 18672816 495 5.93 0.46 12 0.08 447.00 5782.00 4395 20240619 -39.70 2175 20241210 21.84 3330 -20.42 20250312 2440 8.61 20250120 4395 -39.70 20240619 2175 21.84 20241210 1.54 Y 092300 500 93 억 393515 N N 664 N 00 N
10 20250404 160642 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -5 5 -0.18 377744670 136871 190.63 2820 2845 2695 3625 1955 2790 2759.85 2.09 0 2551 2890 2840 2760 2710 2630 2865 2735 93 835 500 2000 5 1 18672816 520 6.23 0.48 12 0.73 447.00 5782.00 4395 20240619 -36.63 2175 20241210 28.05 3330 -16.37 20250312 2440 14.14 20250120 4395 -36.63 20240619 2175 28.05 20241210 1.55 Y 092300 500 93 억 390963 N N 664 N 00 N
11 20250404 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -30 5 -1.08 351095510 127281 177.27 2820 2845 2695 3625 1955 2790 2758.43 2.09 0 2467 2890 2840 2760 2710 2630 2865 2735 93 835 500 2000 5 1 18672816 515 6.17 0.48 12 0.68 447.00 5782.00 4395 20240619 -37.20 2175 20241210 26.90 3330 -17.12 20250312 2440 13.11 20250120 4395 -37.20 20240619 2175 26.90 20241210 1.55 Y 092300 500 93 억 390963 N N 155 N 00 N
12 20250404 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -80 5 -2.87 297034857 107622 149.89 2820 2845 2695 3625 1955 2790 2759.98 2.09 0 1807 2890 2840 2760 2710 2630 2865 2735 93 835 500 2000 5 1 18672816 506 6.06 0.47 12 0.58 447.00 5782.00 4395 20240619 -38.34 2175 20241210 24.60 3330 -18.62 20250312 2440 11.07 20250120 4395 -38.34 20240619 2175 24.60 20241210 1.55 Y 092300 500 93 억 390963 N N 155 N 00 N