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
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
20250411,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,55,2,1.97,253586150,89354,29.15,2790,2900,2750,3625,1955,2790,2837.99,2.24,0,-1607,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,531,6.36,0.49,12,0.48,447.00,5782.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,1.50,Y,092300,500,93 억,,418482,N,N,5278,N,00,N
20250411,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,45,2,1.61,241577335,85127,27.78,2790,2900,2750,3625,1955,2790,2837.85,2.24,0,-605,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,529,6.34,0.49,12,0.46,447.00,5782.00,4395,20240619,-35.49,2175,20241210,30.34,3330,-14.86,20250312,2440,16.19,20250120,4395,-35.49,20240619,2175,30.34,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,50,2,1.79,215644990,75975,24.79,2790,2900,2750,3625,1955,2790,2838.37,2.24,0,-1621,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,530,6.35,0.49,12,0.41,447.00,5782.00,4395,20240619,-35.38,2175,20241210,30.57,3330,-14.71,20250312,2440,16.39,20250120,4395,-35.38,20240619,2175,30.57,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,70,2,2.51,178514890,62926,20.53,2790,2900,2750,3625,1955,2790,2836.90,2.24,0,-4015,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,534,6.40,0.49,12,0.34,447.00,5782.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,55,2,1.97,151943785,53594,17.49,2790,2900,2750,3625,1955,2790,2835.09,2.24,0,-6477,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,531,6.36,0.49,12,0.29,447.00,5782.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,110703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,50,2,1.79,119438710,42168,13.76,2790,2900,2750,3625,1955,2790,2832.45,2.24,0,-6413,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,530,6.35,0.49,12,0.23,447.00,5782.00,4395,20240619,-35.38,2175,20241210,30.57,3330,-14.71,20250312,2440,16.39,20250120,4395,-35.38,20240619,2175,30.57,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,40,2,1.43,77959455,27504,8.97,2790,2900,2750,3625,1955,2790,2834.48,2.24,0,-5889,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,528,6.33,0.49,12,0.15,447.00,5782.00,4395,20240619,-35.61,2175,20241210,30.11,3330,-15.02,20250312,2440,15.98,20250120,4395,-35.61,20240619,2175,30.11,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,65,2,2.33,17489965,6166,2.01,2790,2900,2750,3625,1955,2790,2836.52,2.24,0,-367,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,533,6.39,0.49,12,0.03,447.00,5782.00,4395,20240619,-35.04,2175,20241210,31.26,3330,-14.26,20250312,2440,17.01,20250120,4395,-35.04,20240619,2175,31.26,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250410,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,125,2,4.69,855597380,306255,104.41,2740,2855,2690,3460,1870,2665,2794.93,1.89,0,65481,2835,2750,2695,2610,2555,2722,2582,93,795,500,1910,5,1,18672816,521,6.24,0.48,12,1.64,447.00,5782.00,4395,20240619,-36.52,2175,20241210,28.28,3330,-16.22,20250312,2440,14.34,20250120,4395,-36.52,20240619,2175,28.28,20241210,1.48,Y,092300,500,93 억,,353389,N,N,805,N,00,N
20250410,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,120,2,4.50,818018245,292807,99.83,2740,2855,2690,3460,1870,2665,2794.96,1.89,0,55880,2835,2750,2695,2610,2555,2722,2582,93,795,500,1910,5,1,18672816,520,6.23,0.48,12,1.57,447.00,5782.00,4395,20240619,-36.63,2175,20241210,28.05,3330,-16.37,20250312,2440,14.14,20250120,4395,-36.63,20240619,2175,28.05,20241210,1.48,Y,092300,500,93 억,,353389,N,N,25393,N,00,N
20250410,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,165,2,6.19,615551290,220299,75.11,2740,2840,2735,3460,1870,2665,2795.83,1.89,0,41249,2835,2750,2695,2610,2555,2722,2582,93,795,500,1910,5,1,18672816,528,6.33,0.49,12,1.18,447.00,5782.00,4395,20240619,-35.61,2175,20241210,30.11,3330,-15.02,20250312,2440,15.98,20250120,4395,-35.61,20240619,2175,30.11,20241210,1.48,Y,092300,500,93 억,,353389,N,N,25393,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 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 55 2 1.97 253586150 89354 29.15 2790 2900 2750 3625 1955 2790 2837.99 2.24 0 -1607 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 531 6.36 0.49 12 0.48 447.00 5782.00 4395 20240619 -35.27 2175 20241210 30.80 3330 -14.56 20250312 2440 16.60 20250120 4395 -35.27 20240619 2175 30.80 20241210 1.50 Y 092300 500 93 억 418482 N N 5278 N 00 N
3 20250411 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 45 2 1.61 241577335 85127 27.78 2790 2900 2750 3625 1955 2790 2837.85 2.24 0 -605 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 529 6.34 0.49 12 0.46 447.00 5782.00 4395 20240619 -35.49 2175 20241210 30.34 3330 -14.86 20250312 2440 16.19 20250120 4395 -35.49 20240619 2175 30.34 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
4 20250411 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 50 2 1.79 215644990 75975 24.79 2790 2900 2750 3625 1955 2790 2838.37 2.24 0 -1621 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 530 6.35 0.49 12 0.41 447.00 5782.00 4395 20240619 -35.38 2175 20241210 30.57 3330 -14.71 20250312 2440 16.39 20250120 4395 -35.38 20240619 2175 30.57 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
5 20250411 130703 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 70 2 2.51 178514890 62926 20.53 2790 2900 2750 3625 1955 2790 2836.90 2.24 0 -4015 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 534 6.40 0.49 12 0.34 447.00 5782.00 4395 20240619 -34.93 2175 20241210 31.49 3330 -14.11 20250312 2440 17.21 20250120 4395 -34.93 20240619 2175 31.49 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
6 20250411 120704 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 55 2 1.97 151943785 53594 17.49 2790 2900 2750 3625 1955 2790 2835.09 2.24 0 -6477 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 531 6.36 0.49 12 0.29 447.00 5782.00 4395 20240619 -35.27 2175 20241210 30.80 3330 -14.56 20250312 2440 16.60 20250120 4395 -35.27 20240619 2175 30.80 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
7 20250411 110703 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 50 2 1.79 119438710 42168 13.76 2790 2900 2750 3625 1955 2790 2832.45 2.24 0 -6413 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 530 6.35 0.49 12 0.23 447.00 5782.00 4395 20240619 -35.38 2175 20241210 30.57 3330 -14.71 20250312 2440 16.39 20250120 4395 -35.38 20240619 2175 30.57 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
8 20250411 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 40 2 1.43 77959455 27504 8.97 2790 2900 2750 3625 1955 2790 2834.48 2.24 0 -5889 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 528 6.33 0.49 12 0.15 447.00 5782.00 4395 20240619 -35.61 2175 20241210 30.11 3330 -15.02 20250312 2440 15.98 20250120 4395 -35.61 20240619 2175 30.11 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
9 20250411 090707 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 65 2 2.33 17489965 6166 2.01 2790 2900 2750 3625 1955 2790 2836.52 2.24 0 -367 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 533 6.39 0.49 12 0.03 447.00 5782.00 4395 20240619 -35.04 2175 20241210 31.26 3330 -14.26 20250312 2440 17.01 20250120 4395 -35.04 20240619 2175 31.26 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
10 20250410 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 125 2 4.69 855597380 306255 104.41 2740 2855 2690 3460 1870 2665 2794.93 1.89 0 65481 2835 2750 2695 2610 2555 2722 2582 93 795 500 1910 5 1 18672816 521 6.24 0.48 12 1.64 447.00 5782.00 4395 20240619 -36.52 2175 20241210 28.28 3330 -16.22 20250312 2440 14.34 20250120 4395 -36.52 20240619 2175 28.28 20241210 1.48 Y 092300 500 93 억 353389 N N 805 N 00 N
11 20250410 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 120 2 4.50 818018245 292807 99.83 2740 2855 2690 3460 1870 2665 2794.96 1.89 0 55880 2835 2750 2695 2610 2555 2722 2582 93 795 500 1910 5 1 18672816 520 6.23 0.48 12 1.57 447.00 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 1.48 Y 092300 500 93 억 353389 N N 25393 N 00 N
12 20250410 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 165 2 6.19 615551290 220299 75.11 2740 2840 2735 3460 1870 2665 2795.83 1.89 0 41249 2835 2750 2695 2610 2555 2722 2582 93 795 500 1910 5 1 18672816 528 6.33 0.49 12 1.18 447.00 5782.00 4395 20240619 -35.61 2175 20241210 30.11 3330 -15.02 20250312 2440 15.98 20250120 4395 -35.61 20240619 2175 30.11 20241210 1.48 Y 092300 500 93 억 353389 N N 25393 N 00 N