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
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
20250411,160658,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,3,2,0.49,22024660,36365,58.79,618,629,588,803,433,618,605.63,0.96,0,7978,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,156,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.64,571,20250407,8.76,1156,-46.28,20250102,571,8.76,20250407,1939,-67.97,20240412,571,8.76,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,150703,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,2,2,0.32,21607421,35693,57.70,618,629,588,803,433,618,605.37,0.96,0,8036,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,156,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.69,571,20250407,8.58,1156,-46.37,20250102,571,8.58,20250407,1939,-68.02,20240412,571,8.58,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,140702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,0,3,0.00,21515952,35545,57.46,618,629,588,803,433,618,605.32,0.96,0,7997,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,155,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.79,571,20250407,8.23,1156,-46.54,20250102,571,8.23,20250407,1939,-68.13,20240412,571,8.23,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,130704,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,624,6,2,0.97,21272239,35151,56.82,618,629,588,803,433,618,605.17,0.96,0,8024,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,157,-0.84,0.79,12,0.14,-745.00,793.00,1980,20240401,-68.48,571,20250407,9.28,1156,-46.02,20250102,571,9.28,20250407,1939,-67.82,20240412,571,9.28,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,120705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,615,-3,5,-0.49,17811667,29545,47.76,618,618,588,803,433,618,602.87,0.96,0,10996,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,154,-0.83,0.78,12,0.12,-745.00,793.00,1980,20240401,-68.94,571,20250407,7.71,1156,-46.80,20250102,571,7.71,20250407,1939,-68.28,20240412,571,7.71,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,110704,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,-8,5,-1.29,12599032,20997,33.94,618,618,588,803,433,618,600.04,0.96,0,9535,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,153,-0.82,0.77,12,0.08,-745.00,793.00,1980,20240401,-69.19,571,20250407,6.83,1156,-47.23,20250102,571,6.83,20250407,1939,-68.54,20240412,571,6.83,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,100705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,-12,5,-1.94,10662815,17810,28.79,618,618,588,803,433,618,598.70,0.96,0,9709,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,152,-0.81,0.76,12,0.07,-745.00,793.00,1980,20240401,-69.39,571,20250407,6.13,1156,-47.58,20250102,571,6.13,20250407,1939,-68.75,20240412,571,6.13,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,090708,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,-18,5,-2.91,4466403,7435,12.02,618,618,599,803,433,618,600.73,0.96,0,3763,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,151,-0.81,0.76,12,0.03,-745.00,793.00,1980,20240401,-69.70,571,20250407,5.08,1156,-48.10,20250102,571,5.08,20250407,1939,-69.06,20240412,571,5.08,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250410,160700,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,24,2,4.04,37636664,61859,94.88,594,619,594,772,416,594,608.43,0.94,0,6577,642,617,594,569,546,618,570,125,178,500,0,1,1,25083517,155,-0.83,0.78,12,0.25,-745.00,793.00,2035,20240329,-69.63,571,20250407,8.23,1156,-46.54,20250102,571,8.23,20250407,1939,-68.13,20240412,571,8.23,20250407,0.00,Y,092600,500,125 억,,234654,N,N,0,N,00,N
20250410,150703,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,22,2,3.70,31948533,52631,80.72,594,619,594,772,416,594,607.03,0.94,0,6425,642,617,594,569,546,618,570,125,178,500,0,1,1,25083517,155,-0.83,0.78,12,0.21,-745.00,793.00,2035,20240329,-69.73,571,20250407,7.88,1156,-46.71,20250102,571,7.88,20250407,1939,-68.23,20240412,571,7.88,20250407,0.00,Y,092600,500,125 억,,234654,N,N,0,N,00,N
20250410,140701,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,24,2,4.04,25112796,41528,63.69,594,619,594,772,416,594,604.72,0.94,0,6243,642,617,594,569,546,618,570,125,178,500,0,1,1,25083517,155,-0.83,0.78,12,0.17,-745.00,793.00,2035,20240329,-69.63,571,20250407,8.23,1156,-46.54,20250102,571,8.23,20250407,1939,-68.13,20240412,571,8.23,20250407,0.00,Y,092600,500,125 억,,234654,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 160658 51 100.00 KOSDAQ 전기·전자 N N N N N 621 3 2 0.49 22024660 36365 58.79 618 629 588 803 433 618 605.63 0.96 0 7978 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 156 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.64 571 20250407 8.76 1156 -46.28 20250102 571 8.76 20250407 1939 -67.97 20240412 571 8.76 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
3 20250411 150703 51 100.00 KOSDAQ 전기·전자 N N N N N 620 2 2 0.32 21607421 35693 57.70 618 629 588 803 433 618 605.37 0.96 0 8036 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 156 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.69 571 20250407 8.58 1156 -46.37 20250102 571 8.58 20250407 1939 -68.02 20240412 571 8.58 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
4 20250411 140702 51 100.00 KOSDAQ 전기·전자 N N N N N 618 0 3 0.00 21515952 35545 57.46 618 629 588 803 433 618 605.32 0.96 0 7997 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 155 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.79 571 20250407 8.23 1156 -46.54 20250102 571 8.23 20250407 1939 -68.13 20240412 571 8.23 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
5 20250411 130704 51 100.00 KOSDAQ 전기·전자 N N N N N 624 6 2 0.97 21272239 35151 56.82 618 629 588 803 433 618 605.17 0.96 0 8024 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 157 -0.84 0.79 12 0.14 -745.00 793.00 1980 20240401 -68.48 571 20250407 9.28 1156 -46.02 20250102 571 9.28 20250407 1939 -67.82 20240412 571 9.28 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
6 20250411 120705 51 100.00 KOSDAQ 전기·전자 N N N N N 615 -3 5 -0.49 17811667 29545 47.76 618 618 588 803 433 618 602.87 0.96 0 10996 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 154 -0.83 0.78 12 0.12 -745.00 793.00 1980 20240401 -68.94 571 20250407 7.71 1156 -46.80 20250102 571 7.71 20250407 1939 -68.28 20240412 571 7.71 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
7 20250411 110704 51 100.00 KOSDAQ 전기·전자 N N N N N 610 -8 5 -1.29 12599032 20997 33.94 618 618 588 803 433 618 600.04 0.96 0 9535 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 153 -0.82 0.77 12 0.08 -745.00 793.00 1980 20240401 -69.19 571 20250407 6.83 1156 -47.23 20250102 571 6.83 20250407 1939 -68.54 20240412 571 6.83 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
8 20250411 100705 51 100.00 KOSDAQ 전기·전자 N N N N N 606 -12 5 -1.94 10662815 17810 28.79 618 618 588 803 433 618 598.70 0.96 0 9709 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 152 -0.81 0.76 12 0.07 -745.00 793.00 1980 20240401 -69.39 571 20250407 6.13 1156 -47.58 20250102 571 6.13 20250407 1939 -68.75 20240412 571 6.13 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
9 20250411 090708 51 100.00 KOSDAQ 전기·전자 N N N N N 600 -18 5 -2.91 4466403 7435 12.02 618 618 599 803 433 618 600.73 0.96 0 3763 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 151 -0.81 0.76 12 0.03 -745.00 793.00 1980 20240401 -69.70 571 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 241231 N N 0 N 00 N
10 20250410 160700 51 100.00 KOSDAQ 전기·전자 N N N N N 618 24 2 4.04 37636664 61859 94.88 594 619 594 772 416 594 608.43 0.94 0 6577 642 617 594 569 546 618 570 125 178 500 0 1 1 25083517 155 -0.83 0.78 12 0.25 -745.00 793.00 2035 20240329 -69.63 571 20250407 8.23 1156 -46.54 20250102 571 8.23 20250407 1939 -68.13 20240412 571 8.23 20250407 0.00 Y 092600 500 125 억 234654 N N 0 N 00 N
11 20250410 150703 51 100.00 KOSDAQ 전기·전자 N N N N N 616 22 2 3.70 31948533 52631 80.72 594 619 594 772 416 594 607.03 0.94 0 6425 642 617 594 569 546 618 570 125 178 500 0 1 1 25083517 155 -0.83 0.78 12 0.21 -745.00 793.00 2035 20240329 -69.73 571 20250407 7.88 1156 -46.71 20250102 571 7.88 20250407 1939 -68.23 20240412 571 7.88 20250407 0.00 Y 092600 500 125 억 234654 N N 0 N 00 N
12 20250410 140701 51 100.00 KOSDAQ 전기·전자 N N N N N 618 24 2 4.04 25112796 41528 63.69 594 619 594 772 416 594 604.72 0.94 0 6243 642 617 594 569 546 618 570 125 178 500 0 1 1 25083517 155 -0.83 0.78 12 0.17 -745.00 793.00 2035 20240329 -69.63 571 20250407 8.23 1156 -46.54 20250102 571 8.23 20250407 1939 -68.13 20240412 571 8.23 20250407 0.00 Y 092600 500 125 억 234654 N N 0 N 00 N