ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250411,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,40,2,1.60,107757885,42995,91.94,2475,2550,2460,3240,1750,2495,2506.09,3.14,0,-6861,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,297,3.34,0.31,12,0.37,758.00,8283.00,3475,20250228,-27.05,2020,20240805,25.50,3475,-27.05,20250228,2270,11.67,20250203,3475,-27.05,20250228,2020,25.50,20240805,0.22,Y,091340,500,58 억,,367247,N,N,1873,N,00,N
20250411,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,40,2,1.60,100831215,40263,86.10,2475,2550,2460,3240,1750,2495,2504.34,3.14,0,-6315,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,297,3.34,0.31,12,0.34,758.00,8283.00,3475,20250228,-27.05,2020,20240805,25.50,3475,-27.05,20250228,2270,11.67,20250203,3475,-27.05,20250228,2020,25.50,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,35,2,1.40,94935885,37930,81.11,2475,2550,2460,3240,1750,2495,2502.94,3.14,0,-5644,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,296,3.34,0.31,12,0.32,758.00,8283.00,3475,20250228,-27.19,2020,20240805,25.25,3475,-27.19,20250228,2270,11.45,20250203,3475,-27.19,20250228,2020,25.25,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,130659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,45,2,1.80,82963005,33214,71.03,2475,2550,2460,3240,1750,2495,2497.84,3.14,0,-3766,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,297,3.35,0.31,12,0.28,758.00,8283.00,3475,20250228,-26.91,2020,20240805,25.74,3475,-26.91,20250228,2270,11.89,20250203,3475,-26.91,20250228,2020,25.74,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,50,2,2.00,75074705,30100,64.37,2475,2550,2460,3240,1750,2495,2494.17,3.14,0,-3272,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,298,3.36,0.31,12,0.26,758.00,8283.00,3475,20250228,-26.76,2020,20240805,25.99,3475,-26.76,20250228,2270,12.11,20250203,3475,-26.76,20250228,2020,25.99,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,20,2,0.80,60584770,24338,52.05,2475,2520,2460,3240,1750,2495,2489.28,3.14,0,-5382,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,294,3.32,0.30,12,0.21,758.00,8283.00,3475,20250228,-27.63,2020,20240805,24.50,3475,-27.63,20250228,2270,10.79,20250203,3475,-27.63,20250228,2020,24.50,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-25,5,-1.00,49101665,19727,42.19,2475,2520,2460,3240,1750,2495,2489.03,3.14,0,-3606,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,289,3.26,0.30,12,0.17,758.00,8283.00,3475,20250228,-28.92,2020,20240805,22.28,3475,-28.92,20250228,2270,8.81,20250203,3475,-28.92,20250228,2020,22.28,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-35,5,-1.40,16885910,6826,14.60,2475,2495,2460,3240,1750,2495,2473.45,3.14,0,669,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,288,3.25,0.30,12,0.06,758.00,8283.00,3475,20250228,-29.21,2020,20240805,21.78,3475,-29.21,20250228,2270,8.37,20250203,3475,-29.21,20250228,2020,21.78,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250410,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,165,2,7.08,114565302,46762,109.72,2400,2500,2400,3025,1635,2330,2449.96,2.85,0,21467,2553,2441,2368,2256,2183,2405,2220,59,695,500,1630,5,1,11703721,292,3.29,0.30,12,0.40,758.00,8283.00,3475,20250228,-28.20,2020,20240805,23.51,3475,-28.20,20250228,2270,9.91,20250203,3475,-28.20,20250228,2020,23.51,20240805,0.22,Y,091340,500,58 억,,334107,N,N,0,N,00,N
20250410,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,170,2,7.30,107596927,43968,103.16,2400,2500,2400,3025,1635,2330,2447.16,2.85,0,20941,2553,2441,2368,2256,2183,2405,2220,59,695,500,1630,5,1,11703721,293,3.30,0.30,12,0.38,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.22,Y,091340,500,58 억,,334107,N,N,0,N,00,N
20250410,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,150,2,6.44,96874245,39661,93.06,2400,2480,2400,3025,1635,2330,2442.56,2.85,0,19523,2553,2441,2368,2256,2183,2405,2220,59,695,500,1630,5,1,11703721,290,3.27,0.30,12,0.34,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.22,Y,091340,500,58 억,,334107,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 20250411 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 40 2 1.60 107757885 42995 91.94 2475 2550 2460 3240 1750 2495 2506.09 3.14 0 -6861 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 297 3.34 0.31 12 0.37 758.00 8283.00 3475 20250228 -27.05 2020 20240805 25.50 3475 -27.05 20250228 2270 11.67 20250203 3475 -27.05 20250228 2020 25.50 20240805 0.22 Y 091340 500 58 억 367247 N N 1873 N 00 N
3 20250411 150658 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 40 2 1.60 100831215 40263 86.10 2475 2550 2460 3240 1750 2495 2504.34 3.14 0 -6315 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 297 3.34 0.31 12 0.34 758.00 8283.00 3475 20250228 -27.05 2020 20240805 25.50 3475 -27.05 20250228 2270 11.67 20250203 3475 -27.05 20250228 2020 25.50 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
4 20250411 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 35 2 1.40 94935885 37930 81.11 2475 2550 2460 3240 1750 2495 2502.94 3.14 0 -5644 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 296 3.34 0.31 12 0.32 758.00 8283.00 3475 20250228 -27.19 2020 20240805 25.25 3475 -27.19 20250228 2270 11.45 20250203 3475 -27.19 20250228 2020 25.25 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
5 20250411 130659 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 45 2 1.80 82963005 33214 71.03 2475 2550 2460 3240 1750 2495 2497.84 3.14 0 -3766 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 297 3.35 0.31 12 0.28 758.00 8283.00 3475 20250228 -26.91 2020 20240805 25.74 3475 -26.91 20250228 2270 11.89 20250203 3475 -26.91 20250228 2020 25.74 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
6 20250411 120700 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 50 2 2.00 75074705 30100 64.37 2475 2550 2460 3240 1750 2495 2494.17 3.14 0 -3272 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 298 3.36 0.31 12 0.26 758.00 8283.00 3475 20250228 -26.76 2020 20240805 25.99 3475 -26.76 20250228 2270 12.11 20250203 3475 -26.76 20250228 2020 25.99 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
7 20250411 110659 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 20 2 0.80 60584770 24338 52.05 2475 2520 2460 3240 1750 2495 2489.28 3.14 0 -5382 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 294 3.32 0.30 12 0.21 758.00 8283.00 3475 20250228 -27.63 2020 20240805 24.50 3475 -27.63 20250228 2270 10.79 20250203 3475 -27.63 20250228 2020 24.50 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
8 20250411 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -25 5 -1.00 49101665 19727 42.19 2475 2520 2460 3240 1750 2495 2489.03 3.14 0 -3606 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 289 3.26 0.30 12 0.17 758.00 8283.00 3475 20250228 -28.92 2020 20240805 22.28 3475 -28.92 20250228 2270 8.81 20250203 3475 -28.92 20250228 2020 22.28 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
9 20250411 090703 57 100.00 KOSDAQ 전기·전자 N N N N N 2460 -35 5 -1.40 16885910 6826 14.60 2475 2495 2460 3240 1750 2495 2473.45 3.14 0 669 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 288 3.25 0.30 12 0.06 758.00 8283.00 3475 20250228 -29.21 2020 20240805 21.78 3475 -29.21 20250228 2270 8.37 20250203 3475 -29.21 20250228 2020 21.78 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
10 20250410 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 165 2 7.08 114565302 46762 109.72 2400 2500 2400 3025 1635 2330 2449.96 2.85 0 21467 2553 2441 2368 2256 2183 2405 2220 59 695 500 1630 5 1 11703721 292 3.29 0.30 12 0.40 758.00 8283.00 3475 20250228 -28.20 2020 20240805 23.51 3475 -28.20 20250228 2270 9.91 20250203 3475 -28.20 20250228 2020 23.51 20240805 0.22 Y 091340 500 58 억 334107 N N 0 N 00 N
11 20250410 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 170 2 7.30 107596927 43968 103.16 2400 2500 2400 3025 1635 2330 2447.16 2.85 0 20941 2553 2441 2368 2256 2183 2405 2220 59 695 500 1630 5 1 11703721 293 3.30 0.30 12 0.38 758.00 8283.00 3475 20250228 -28.06 2020 20240805 23.76 3475 -28.06 20250228 2270 10.13 20250203 3475 -28.06 20250228 2020 23.76 20240805 0.22 Y 091340 500 58 억 334107 N N 0 N 00 N
12 20250410 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 150 2 6.44 96874245 39661 93.06 2400 2480 2400 3025 1635 2330 2442.56 2.85 0 19523 2553 2441 2368 2256 2183 2405 2220 59 695 500 1630 5 1 11703721 290 3.27 0.30 12 0.34 758.00 8283.00 3475 20250228 -28.63 2020 20240805 22.77 3475 -28.63 20250228 2270 9.25 20250203 3475 -28.63 20250228 2020 22.77 20240805 0.22 Y 091340 500 58 억 334107 N N 0 N 00 N