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
092600/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
20250407,160644,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,593,-30,5,-4.82,39969536,67917,162.33,623,623,571,809,437,623,588.51,0.77,0,-2402,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,149,-0.80,0.75,12,0.27,-745.00,793.00,2035,20240329,-70.86,571,20250407,3.85,1156,-48.70,20250102,571,3.85,20250407,1939,-69.42,20240412,571,3.85,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,150649,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,595,-28,5,-4.49,37238655,63312,151.32,623,623,571,809,437,623,588.18,0.77,0,-1171,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,149,-0.80,0.75,12,0.25,-745.00,793.00,2035,20240329,-70.76,571,20250407,4.20,1156,-48.53,20250102,571,4.20,20250407,1939,-69.31,20240412,571,4.20,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,140646,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,597,-26,5,-4.17,31068874,52967,126.60,623,623,571,809,437,623,586.57,0.77,0,50,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,150,-0.80,0.75,12,0.21,-745.00,793.00,2035,20240329,-70.66,571,20250407,4.55,1156,-48.36,20250102,571,4.55,20250407,1939,-69.21,20240412,571,4.55,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,130645,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,595,-28,5,-4.49,28756865,49096,117.35,623,623,571,809,437,623,585.73,0.77,0,236,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,149,-0.80,0.75,12,0.20,-745.00,793.00,2035,20240329,-70.76,571,20250407,4.20,1156,-48.53,20250102,571,4.20,20250407,1939,-69.31,20240412,571,4.20,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,120645,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,593,-30,5,-4.82,27717988,47357,113.19,623,623,571,809,437,623,585.30,0.77,0,-219,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,149,-0.80,0.75,12,0.19,-745.00,793.00,2035,20240329,-70.86,571,20250407,3.85,1156,-48.70,20250102,571,3.85,20250407,1939,-69.42,20240412,571,3.85,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,110646,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,600,-23,5,-3.69,26066066,44576,106.54,623,623,571,809,437,623,584.76,0.77,0,2,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,151,-0.81,0.76,12,0.18,-745.00,793.00,2035,20240329,-70.52,571,20250407,5.08,1156,-48.10,20250102,571,5.08,20250407,1939,-69.06,20240412,571,5.08,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,100646,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,586,-37,5,-5.94,23679889,40560,96.94,623,623,571,809,437,623,583.82,0.77,0,68,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,147,-0.79,0.74,12,0.16,-745.00,793.00,2035,20240329,-71.20,571,20250407,2.63,1156,-49.31,20250102,571,2.63,20250407,1939,-69.78,20240412,571,2.63,20250407,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250407,090647,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-13,5,-2.09,1543699,2555,6.11,623,623,604,809,437,623,604.19,0.77,0,479,657,640,621,604,585,630,594,125,186,500,0,1,1,25083517,153,-0.82,0.77,12,0.01,-745.00,793.00,2035,20240329,-70.02,578,20250320,5.54,1156,-47.23,20250102,578,5.54,20250320,1939,-68.54,20240412,578,5.54,20250320,0.00,Y,092600,500,125 억,,193874,N,N,0,N,00,N
20250404,160643,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,4,2,0.65,25968996,41837,52.95,627,638,602,804,434,619,620.72,0.78,0,-2050,639,628,618,607,597,624,603,125,185,500,0,1,1,25083517,156,-0.84,0.79,12,0.17,-745.00,793.00,2035,20240329,-69.39,578,20250320,7.79,1156,-46.11,20250102,578,7.79,20250320,1939,-67.87,20240412,578,7.79,20250320,0.00,Y,092600,500,125 억,,195924,N,N,0,N,00,N
20250404,150649,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,4,2,0.65,25950930,41808,52.92,627,638,602,804,434,619,620.72,0.78,0,-2050,639,628,618,607,597,624,603,125,185,500,0,1,1,25083517,156,-0.84,0.79,12,0.17,-745.00,793.00,2035,20240329,-69.39,578,20250320,7.79,1156,-46.11,20250102,578,7.79,20250320,1939,-67.87,20240412,578,7.79,20250320,0.00,Y,092600,500,125 억,,195924,N,N,0,N,00,N
20250404,140652,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,6,2,0.97,24339769,39230,49.65,627,638,602,804,434,619,620.44,0.78,0,-2057,639,628,618,607,597,624,603,125,185,500,0,1,1,25083517,157,-0.84,0.79,12,0.16,-745.00,793.00,2035,20240329,-69.29,578,20250320,8.13,1156,-45.93,20250102,578,8.13,20250320,1939,-67.77,20240412,578,8.13,20250320,0.00,Y,092600,500,125 억,,195924,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 160644 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 593 -30 5 -4.82 39969536 67917 162.33 623 623 571 809 437 623 588.51 0.77 0 -2402 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 149 -0.80 0.75 12 0.27 -745.00 793.00 2035 20240329 -70.86 571 20250407 3.85 1156 -48.70 20250102 571 3.85 20250407 1939 -69.42 20240412 571 3.85 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
3 20250407 150649 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 595 -28 5 -4.49 37238655 63312 151.32 623 623 571 809 437 623 588.18 0.77 0 -1171 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 149 -0.80 0.75 12 0.25 -745.00 793.00 2035 20240329 -70.76 571 20250407 4.20 1156 -48.53 20250102 571 4.20 20250407 1939 -69.31 20240412 571 4.20 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
4 20250407 140646 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 597 -26 5 -4.17 31068874 52967 126.60 623 623 571 809 437 623 586.57 0.77 0 50 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 150 -0.80 0.75 12 0.21 -745.00 793.00 2035 20240329 -70.66 571 20250407 4.55 1156 -48.36 20250102 571 4.55 20250407 1939 -69.21 20240412 571 4.55 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
5 20250407 130645 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 595 -28 5 -4.49 28756865 49096 117.35 623 623 571 809 437 623 585.73 0.77 0 236 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 149 -0.80 0.75 12 0.20 -745.00 793.00 2035 20240329 -70.76 571 20250407 4.20 1156 -48.53 20250102 571 4.20 20250407 1939 -69.31 20240412 571 4.20 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
6 20250407 120645 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 593 -30 5 -4.82 27717988 47357 113.19 623 623 571 809 437 623 585.30 0.77 0 -219 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 149 -0.80 0.75 12 0.19 -745.00 793.00 2035 20240329 -70.86 571 20250407 3.85 1156 -48.70 20250102 571 3.85 20250407 1939 -69.42 20240412 571 3.85 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
7 20250407 110646 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 600 -23 5 -3.69 26066066 44576 106.54 623 623 571 809 437 623 584.76 0.77 0 2 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 151 -0.81 0.76 12 0.18 -745.00 793.00 2035 20240329 -70.52 571 20250407 5.08 1156 -48.10 20250102 571 5.08 20250407 1939 -69.06 20240412 571 5.08 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
8 20250407 100646 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 586 -37 5 -5.94 23679889 40560 96.94 623 623 571 809 437 623 583.82 0.77 0 68 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 147 -0.79 0.74 12 0.16 -745.00 793.00 2035 20240329 -71.20 571 20250407 2.63 1156 -49.31 20250102 571 2.63 20250407 1939 -69.78 20240412 571 2.63 20250407 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
9 20250407 090647 51 100.00 KOSDAQ 전기·전자 N N N N N 610 -13 5 -2.09 1543699 2555 6.11 623 623 604 809 437 623 604.19 0.77 0 479 657 640 621 604 585 630 594 125 186 500 0 1 1 25083517 153 -0.82 0.77 12 0.01 -745.00 793.00 2035 20240329 -70.02 578 20250320 5.54 1156 -47.23 20250102 578 5.54 20250320 1939 -68.54 20240412 578 5.54 20250320 0.00 Y 092600 500 125 억 193874 N N 0 N 00 N
10 20250404 160643 51 100.00 KOSDAQ 전기·전자 N N N N N 623 4 2 0.65 25968996 41837 52.95 627 638 602 804 434 619 620.72 0.78 0 -2050 639 628 618 607 597 624 603 125 185 500 0 1 1 25083517 156 -0.84 0.79 12 0.17 -745.00 793.00 2035 20240329 -69.39 578 20250320 7.79 1156 -46.11 20250102 578 7.79 20250320 1939 -67.87 20240412 578 7.79 20250320 0.00 Y 092600 500 125 억 195924 N N 0 N 00 N
11 20250404 150649 51 100.00 KOSDAQ 전기·전자 N N N N N 623 4 2 0.65 25950930 41808 52.92 627 638 602 804 434 619 620.72 0.78 0 -2050 639 628 618 607 597 624 603 125 185 500 0 1 1 25083517 156 -0.84 0.79 12 0.17 -745.00 793.00 2035 20240329 -69.39 578 20250320 7.79 1156 -46.11 20250102 578 7.79 20250320 1939 -67.87 20240412 578 7.79 20250320 0.00 Y 092600 500 125 억 195924 N N 0 N 00 N
12 20250404 140652 51 100.00 KOSDAQ 전기·전자 N N N N N 625 6 2 0.97 24339769 39230 49.65 627 638 602 804 434 619 620.44 0.78 0 -2057 639 628 618 607 597 624 603 125 185 500 0 1 1 25083517 157 -0.84 0.79 12 0.16 -745.00 793.00 2035 20240329 -69.29 578 20250320 8.13 1156 -45.93 20250102 578 8.13 20250320 1939 -67.77 20240412 578 8.13 20250320 0.00 Y 092600 500 125 억 195924 N N 0 N 00 N