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
093190/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
20250407,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-250,5,-4.82,150538326,29895,191.86,5130,5130,4855,6740,3640,5190,5035.57,11.15,0,1188,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,950,7.13,0.45,12,0.16,693.00,10975.00,5700,20240401,-13.33,3990,20241204,23.81,5270,-6.26,20250325,4295,15.02,20250103,5540,-10.83,20240725,3990,23.81,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,20,N,00,N
20250407,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-210,5,-4.05,150439181,29875,191.73,5130,5130,4855,6740,3640,5190,5035.62,11.15,0,1204,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,958,7.19,0.45,12,0.16,693.00,10975.00,5700,20240401,-12.63,3990,20241204,24.81,5270,-5.50,20250325,4295,15.95,20250103,5540,-10.11,20240725,3990,24.81,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-210,5,-4.05,150289616,29845,191.54,5130,5130,4855,6740,3640,5190,5035.67,11.15,0,1225,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,958,7.19,0.45,12,0.16,693.00,10975.00,5700,20240401,-12.63,3990,20241204,24.81,5270,-5.50,20250325,4295,15.95,20250103,5540,-10.11,20240725,3990,24.81,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-250,5,-4.82,119888691,23760,152.48,5130,5130,4855,6740,3640,5190,5045.82,11.15,0,2573,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,950,7.13,0.45,12,0.12,693.00,10975.00,5700,20240401,-13.33,3990,20241204,23.81,5270,-6.26,20250325,4295,15.02,20250103,5540,-10.83,20240725,3990,23.81,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-215,5,-4.14,117504166,23279,149.40,5130,5130,4855,6740,3640,5190,5047.65,11.15,0,2981,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,957,7.18,0.45,12,0.12,693.00,10975.00,5700,20240401,-12.72,3990,20241204,24.69,5270,-5.60,20250325,4295,15.83,20250103,5540,-10.20,20240725,3990,24.69,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-220,5,-4.24,114621971,22697,145.66,5130,5130,4855,6740,3640,5190,5050.09,11.15,0,2643,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,5,1,19238905,956,7.17,0.45,12,0.12,693.00,10975.00,5700,20240401,-12.81,3990,20241204,24.56,5270,-5.69,20250325,4295,15.72,20250103,5540,-10.29,20240725,3990,24.56,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-190,5,-3.66,88753880,17471,112.12,5130,5130,4980,6740,3640,5190,5080.07,11.15,0,2108,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,10,1,19238905,962,7.22,0.46,12,0.09,693.00,10975.00,5700,20240401,-12.28,3990,20241204,25.31,5270,-5.12,20250325,4295,16.41,20250103,5540,-9.75,20240725,3990,25.31,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250407,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-70,5,-1.35,30519160,5952,38.20,5130,5130,5090,6740,3640,5190,5127.55,11.15,0,0,5303,5246,5193,5136,5083,5220,5110,96,1550,500,3840,10,1,19238905,985,7.39,0.47,12,0.03,693.00,10975.00,5700,20240401,-10.18,3990,20241204,28.32,5270,-2.85,20250325,4295,19.21,20250103,5540,-7.58,20240725,3990,28.32,20241204,0.53,Y,093190,500,96 억,,2145263,N,N,250,N,00,N
20250404,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-10,5,-0.19,80386670,15582,68.12,5200,5250,5140,6760,3640,5200,5158.94,11.20,0,-2202,5240,5220,5190,5170,5140,5230,5180,96,1560,500,3840,10,1,19238905,998,7.49,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.53,Y,093190,500,96 억,,2155465,N,N,250,N,00,N
20250404,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,0,3,0.00,79804870,15470,67.63,5200,5250,5140,6760,3640,5200,5158.69,11.20,0,-2260,5240,5220,5190,5170,5140,5230,5180,96,1560,500,3840,10,1,19238905,1000,7.50,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5270,-1.33,20250325,4295,21.07,20250103,5540,-6.14,20240725,3990,30.33,20241204,0.53,Y,093190,500,96 억,,2155465,N,N,0,N,00,N
20250404,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-10,5,-0.19,79611920,15433,67.46,5200,5250,5140,6760,3640,5200,5158.55,11.20,0,-2261,5240,5220,5190,5170,5140,5230,5180,96,1560,500,3840,10,1,19238905,998,7.49,0.47,12,0.08,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.53,Y,093190,500,96 억,,2155465,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 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -250 5 -4.82 150538326 29895 191.86 5130 5130 4855 6740 3640 5190 5035.57 11.15 0 1188 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 950 7.13 0.45 12 0.16 693.00 10975.00 5700 20240401 -13.33 3990 20241204 23.81 5270 -6.26 20250325 4295 15.02 20250103 5540 -10.83 20240725 3990 23.81 20241204 0.53 Y 093190 500 96 억 2145263 N N 20 N 00 N
3 20250407 150651 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 -210 5 -4.05 150439181 29875 191.73 5130 5130 4855 6740 3640 5190 5035.62 11.15 0 1204 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 958 7.19 0.45 12 0.16 693.00 10975.00 5700 20240401 -12.63 3990 20241204 24.81 5270 -5.50 20250325 4295 15.95 20250103 5540 -10.11 20240725 3990 24.81 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
4 20250407 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 -210 5 -4.05 150289616 29845 191.54 5130 5130 4855 6740 3640 5190 5035.67 11.15 0 1225 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 958 7.19 0.45 12 0.16 693.00 10975.00 5700 20240401 -12.63 3990 20241204 24.81 5270 -5.50 20250325 4295 15.95 20250103 5540 -10.11 20240725 3990 24.81 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
5 20250407 130647 57 100.00 KOSDAQ 전기·전자 N N N N N 4940 -250 5 -4.82 119888691 23760 152.48 5130 5130 4855 6740 3640 5190 5045.82 11.15 0 2573 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 950 7.13 0.45 12 0.12 693.00 10975.00 5700 20240401 -13.33 3990 20241204 23.81 5270 -6.26 20250325 4295 15.02 20250103 5540 -10.83 20240725 3990 23.81 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
6 20250407 120647 57 100.00 KOSDAQ 전기·전자 N N N N N 4975 -215 5 -4.14 117504166 23279 149.40 5130 5130 4855 6740 3640 5190 5047.65 11.15 0 2981 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 957 7.18 0.45 12 0.12 693.00 10975.00 5700 20240401 -12.72 3990 20241204 24.69 5270 -5.60 20250325 4295 15.83 20250103 5540 -10.20 20240725 3990 24.69 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
7 20250407 110648 57 100.00 KOSDAQ 전기·전자 N N N N N 4970 -220 5 -4.24 114621971 22697 145.66 5130 5130 4855 6740 3640 5190 5050.09 11.15 0 2643 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 5 1 19238905 956 7.17 0.45 12 0.12 693.00 10975.00 5700 20240401 -12.81 3990 20241204 24.56 5270 -5.69 20250325 4295 15.72 20250103 5540 -10.29 20240725 3990 24.56 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
8 20250407 100647 57 100.00 KOSDAQ 전기·전자 N N N N N 5000 -190 5 -3.66 88753880 17471 112.12 5130 5130 4980 6740 3640 5190 5080.07 11.15 0 2108 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 10 1 19238905 962 7.22 0.46 12 0.09 693.00 10975.00 5700 20240401 -12.28 3990 20241204 25.31 5270 -5.12 20250325 4295 16.41 20250103 5540 -9.75 20240725 3990 25.31 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
9 20250407 090648 57 100.00 KOSDAQ 전기·전자 N N N N N 5120 -70 5 -1.35 30519160 5952 38.20 5130 5130 5090 6740 3640 5190 5127.55 11.15 0 0 5303 5246 5193 5136 5083 5220 5110 96 1550 500 3840 10 1 19238905 985 7.39 0.47 12 0.03 693.00 10975.00 5700 20240401 -10.18 3990 20241204 28.32 5270 -2.85 20250325 4295 19.21 20250103 5540 -7.58 20240725 3990 28.32 20241204 0.53 Y 093190 500 96 억 2145263 N N 250 N 00 N
10 20250404 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -10 5 -0.19 80386670 15582 68.12 5200 5250 5140 6760 3640 5200 5158.94 11.20 0 -2202 5240 5220 5190 5170 5140 5230 5180 96 1560 500 3840 10 1 19238905 998 7.49 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.95 3990 20241204 30.08 5270 -1.52 20250325 4295 20.84 20250103 5540 -6.32 20240725 3990 30.08 20241204 0.53 Y 093190 500 96 억 2155465 N N 250 N 00 N
11 20250404 150651 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 0 3 0.00 79804870 15470 67.63 5200 5250 5140 6760 3640 5200 5158.69 11.20 0 -2260 5240 5220 5190 5170 5140 5230 5180 96 1560 500 3840 10 1 19238905 1000 7.50 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5270 -1.33 20250325 4295 21.07 20250103 5540 -6.14 20240725 3990 30.33 20241204 0.53 Y 093190 500 96 억 2155465 N N 0 N 00 N
12 20250404 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -10 5 -0.19 79611920 15433 67.46 5200 5250 5140 6760 3640 5200 5158.55 11.20 0 -2261 5240 5220 5190 5170 5140 5230 5180 96 1560 500 3840 10 1 19238905 998 7.49 0.47 12 0.08 693.00 10975.00 5700 20240401 -8.95 3990 20241204 30.08 5270 -1.52 20250325 4295 20.84 20250103 5540 -6.32 20240725 3990 30.08 20241204 0.53 Y 093190 500 96 억 2155465 N N 0 N 00 N