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
093640/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
20250411,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-5,5,-0.16,146386137,48071,42.37,3100,3240,2990,4030,2170,3100,3045.21,0.00,0,-10791,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,1009,-3.90,1.24,12,0.15,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.18,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250411,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-35,5,-1.13,134610327,44243,38.99,3100,3240,2990,4030,2170,3100,3042.52,0.00,0,-9925,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,999,-3.86,1.22,12,0.14,-794.00,2504.00,8600,20240502,-64.36,2555,20250210,19.96,4885,-37.26,20250103,2555,19.96,20250210,8600,-64.36,20240502,2555,19.96,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-30,5,-0.97,117971506,38830,34.22,3100,3240,2990,4030,2170,3100,3038.15,0.00,0,-14135,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,1001,-3.87,1.23,12,0.12,-794.00,2504.00,8600,20240502,-64.30,2555,20250210,20.16,4885,-37.15,20250103,2555,20.16,20250210,8600,-64.30,20240502,2555,20.16,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-55,5,-1.77,103133176,33977,29.95,3100,3240,2990,4030,2170,3100,3035.38,0.00,0,-15428,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,993,-3.84,1.22,12,0.10,-794.00,2504.00,8600,20240502,-64.59,2555,20250210,19.18,4885,-37.67,20250103,2555,19.18,20250210,8600,-64.59,20240502,2555,19.18,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-70,5,-2.26,95145579,31349,27.63,3100,3240,2990,4030,2170,3100,3035.04,0.00,0,-13477,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,988,-3.82,1.21,12,0.10,-794.00,2504.00,8600,20240502,-64.77,2555,20250210,18.59,4885,-37.97,20250103,2555,18.59,20250210,8600,-64.77,20240502,2555,18.59,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-80,5,-2.58,83509434,27492,24.23,3100,3240,2990,4030,2170,3100,3037.59,0.00,0,-12923,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,985,-3.80,1.21,12,0.08,-794.00,2504.00,8600,20240502,-64.88,2555,20250210,18.20,4885,-38.18,20250103,2555,18.20,20250210,8600,-64.88,20240502,2555,18.20,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-75,5,-2.42,38698409,12596,11.10,3100,3240,3015,4030,2170,3100,3072.28,0.00,0,-6974,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,986,-3.81,1.21,12,0.04,-794.00,2504.00,8600,20240502,-64.83,2555,20250210,18.40,4885,-38.08,20250103,2555,18.40,20250210,8600,-64.83,20240502,2555,18.40,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-5,5,-0.16,7931739,2556,2.25,3100,3240,3015,4030,2170,3100,3103.18,0.00,0,-1051,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,1009,-3.90,1.24,12,0.01,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250410,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,25,2,0.81,352426286,113430,206.19,3250,3250,3065,3995,2155,3075,3106.99,0.00,0,-5778,3418,3246,3108,2936,2798,3177,2867,163,920,500,2020,5,1,32606724,1011,-3.90,1.24,12,0.35,-794.00,2504.00,8600,20240502,-63.95,2555,20250210,21.33,4885,-36.54,20250103,2555,21.33,20250210,8600,-63.95,20240502,2555,21.33,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250410,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,20,2,0.65,311648161,100361,182.43,3250,3250,3065,3995,2155,3075,3105.27,0.00,0,-5789,3418,3246,3108,2936,2798,3177,2867,163,920,500,2020,5,1,32606724,1009,-3.90,1.24,12,0.31,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.18,Y,093640,500,163 억,,0,N,N,9450,N,00,N
20250410,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,60,2,1.95,258731776,83318,151.45,3250,3250,3065,3995,2155,3075,3105.35,0.00,0,-1797,3418,3246,3108,2936,2798,3177,2867,163,920,500,2020,5,1,32606724,1022,-3.95,1.25,12,0.26,-794.00,2504.00,8600,20240502,-63.55,2555,20250210,22.70,4885,-35.82,20250103,2555,22.70,20250210,8600,-63.55,20240502,2555,22.70,20250210,0.18,Y,093640,500,163 억,,0,N,N,9450,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -5 5 -0.16 146386137 48071 42.37 3100 3240 2990 4030 2170 3100 3045.21 0.00 0 -10791 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 1009 -3.90 1.24 12 0.15 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.18 Y 093640 500 163 억 0 N N 11537 N 00 N
3 20250411 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -35 5 -1.13 134610327 44243 38.99 3100 3240 2990 4030 2170 3100 3042.52 0.00 0 -9925 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 999 -3.86 1.22 12 0.14 -794.00 2504.00 8600 20240502 -64.36 2555 20250210 19.96 4885 -37.26 20250103 2555 19.96 20250210 8600 -64.36 20240502 2555 19.96 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
4 20250411 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -30 5 -0.97 117971506 38830 34.22 3100 3240 2990 4030 2170 3100 3038.15 0.00 0 -14135 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 1001 -3.87 1.23 12 0.12 -794.00 2504.00 8600 20240502 -64.30 2555 20250210 20.16 4885 -37.15 20250103 2555 20.16 20250210 8600 -64.30 20240502 2555 20.16 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
5 20250411 130708 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -55 5 -1.77 103133176 33977 29.95 3100 3240 2990 4030 2170 3100 3035.38 0.00 0 -15428 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 993 -3.84 1.22 12 0.10 -794.00 2504.00 8600 20240502 -64.59 2555 20250210 19.18 4885 -37.67 20250103 2555 19.18 20250210 8600 -64.59 20240502 2555 19.18 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
6 20250411 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 3030 -70 5 -2.26 95145579 31349 27.63 3100 3240 2990 4030 2170 3100 3035.04 0.00 0 -13477 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 988 -3.82 1.21 12 0.10 -794.00 2504.00 8600 20240502 -64.77 2555 20250210 18.59 4885 -37.97 20250103 2555 18.59 20250210 8600 -64.77 20240502 2555 18.59 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
7 20250411 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -80 5 -2.58 83509434 27492 24.23 3100 3240 2990 4030 2170 3100 3037.59 0.00 0 -12923 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 985 -3.80 1.21 12 0.08 -794.00 2504.00 8600 20240502 -64.88 2555 20250210 18.20 4885 -38.18 20250103 2555 18.20 20250210 8600 -64.88 20240502 2555 18.20 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
8 20250411 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -75 5 -2.42 38698409 12596 11.10 3100 3240 3015 4030 2170 3100 3072.28 0.00 0 -6974 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 986 -3.81 1.21 12 0.04 -794.00 2504.00 8600 20240502 -64.83 2555 20250210 18.40 4885 -38.08 20250103 2555 18.40 20250210 8600 -64.83 20240502 2555 18.40 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
9 20250411 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -5 5 -0.16 7931739 2556 2.25 3100 3240 3015 4030 2170 3100 3103.18 0.00 0 -1051 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 1009 -3.90 1.24 12 0.01 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
10 20250410 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 25 2 0.81 352426286 113430 206.19 3250 3250 3065 3995 2155 3075 3106.99 0.00 0 -5778 3418 3246 3108 2936 2798 3177 2867 163 920 500 2020 5 1 32606724 1011 -3.90 1.24 12 0.35 -794.00 2504.00 8600 20240502 -63.95 2555 20250210 21.33 4885 -36.54 20250103 2555 21.33 20250210 8600 -63.95 20240502 2555 21.33 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
11 20250410 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 20 2 0.65 311648161 100361 182.43 3250 3250 3065 3995 2155 3075 3105.27 0.00 0 -5789 3418 3246 3108 2936 2798 3177 2867 163 920 500 2020 5 1 32606724 1009 -3.90 1.24 12 0.31 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.18 Y 093640 500 163 억 0 N N 9450 N 00 N
12 20250410 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 60 2 1.95 258731776 83318 151.45 3250 3250 3065 3995 2155 3075 3105.35 0.00 0 -1797 3418 3246 3108 2936 2798 3177 2867 163 920 500 2020 5 1 32606724 1022 -3.95 1.25 12 0.26 -794.00 2504.00 8600 20240502 -63.55 2555 20250210 22.70 4885 -35.82 20250103 2555 22.70 20250210 8600 -63.55 20240502 2555 22.70 20250210 0.18 Y 093640 500 163 억 0 N N 9450 N 00 N