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
094170/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
20250411,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,510,2,2.55,2333968510,116558,187.00,19850,20550,19510,25950,14000,19990,20023.80,5.29,0,29947,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3909,17.28,5.15,12,0.61,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,10313,N,00,N
20250411,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,460,2,2.30,2234767110,111715,179.23,19850,20550,19510,25950,14000,19990,20004.18,5.29,0,29644,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3899,17.24,5.14,12,0.59,1186.00,3977.00,23950,20250320,-14.61,14718,20241203,38.95,23950,-14.61,20250320,17500,16.86,20250102,23950,-14.61,20250320,16140,26.70,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,360,2,1.80,1852075710,92971,149.16,19850,20550,19510,25950,14000,19990,19921.00,5.29,0,29036,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3880,17.16,5.12,12,0.49,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,160,2,0.80,1439531160,72731,116.69,19850,20250,19510,25950,14000,19990,19792.54,5.29,0,24946,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3842,16.99,5.07,12,0.38,1186.00,3977.00,23950,20250320,-15.87,14718,20241203,36.91,23950,-15.87,20250320,17500,15.14,20250102,23950,-15.87,20250320,16140,24.85,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,60,2,0.30,1291631660,65380,104.89,19850,20050,19510,25950,14000,19990,19755.76,5.29,0,21960,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3823,16.91,5.04,12,0.34,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19840,-150,5,-0.75,986471720,50095,80.37,19850,19940,19510,25950,14000,19990,19692.02,5.29,0,10355,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,10,1,19067208,3783,16.73,4.99,12,0.26,1186.00,3977.00,23950,20250320,-17.16,14718,20241203,34.80,23950,-17.16,20250320,17500,13.37,20250102,23950,-17.16,20250320,16140,22.92,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19620,-370,5,-1.85,642658550,32658,52.39,19850,19890,19570,25950,14000,19990,19678.44,5.29,0,8214,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,10,1,19067208,3741,16.54,4.93,12,0.17,1186.00,3977.00,23950,20250320,-18.08,14718,20241203,33.31,23950,-18.08,20250320,17500,12.11,20250102,23950,-18.08,20250320,16140,21.56,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19850,-140,5,-0.70,25296680,1277,2.05,19850,19850,19730,25950,14000,19990,19809.46,5.29,0,593,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,10,1,19067208,3785,16.74,4.99,12,0.01,1186.00,3977.00,23950,20250320,-17.12,14718,20241203,34.87,23950,-17.12,20250320,17500,13.43,20250102,23950,-17.12,20250320,16140,22.99,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250410,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19990,1030,2,5.43,1241584420,62331,49.50,20100,20200,19690,24600,13280,18960,19919.20,5.24,0,8803,19673,19316,18983,18626,18293,19150,18460,97,5640,500,14030,10,1,19067208,3812,16.85,5.03,12,0.33,1186.00,3977.00,23950,20250320,-16.53,14718,20241203,35.82,23950,-16.53,20250320,17500,14.23,20250102,23950,-16.53,20250320,16140,23.85,20241203,5.85,Y,094170,500,97 억,,998967,N,N,5837,N,00,N
20250410,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19940,980,2,5.17,1130669890,56777,45.09,20100,20200,19690,24600,13280,18960,19914.22,5.24,0,7509,19673,19316,18983,18626,18293,19150,18460,97,5640,500,14030,10,1,19067208,3802,16.81,5.01,12,0.30,1186.00,3977.00,23950,20250320,-16.74,14718,20241203,35.48,23950,-16.74,20250320,17500,13.94,20250102,23950,-16.74,20250320,16140,23.54,20241203,5.85,Y,094170,500,97 억,,998967,N,N,13009,N,00,N
20250410,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19930,970,2,5.12,1036816890,52065,41.35,20100,20200,19690,24600,13280,18960,19913.89,5.24,0,5488,19673,19316,18983,18626,18293,19150,18460,97,5640,500,14030,10,1,19067208,3800,16.80,5.01,12,0.27,1186.00,3977.00,23950,20250320,-16.78,14718,20241203,35.41,23950,-16.78,20250320,17500,13.89,20250102,23950,-16.78,20250320,16140,23.48,20241203,5.85,Y,094170,500,97 억,,998967,N,N,13009,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 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 510 2 2.55 2333968510 116558 187.00 19850 20550 19510 25950 14000 19990 20023.80 5.29 0 29947 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3909 17.28 5.15 12 0.61 1186.00 3977.00 23950 20250320 -14.41 14718 20241203 39.29 23950 -14.41 20250320 17500 17.14 20250102 23950 -14.41 20250320 16140 27.01 20241203 5.78 Y 094170 500 97 억 1007877 N N 10313 N 00 N
3 20250411 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 20450 460 2 2.30 2234767110 111715 179.23 19850 20550 19510 25950 14000 19990 20004.18 5.29 0 29644 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3899 17.24 5.14 12 0.59 1186.00 3977.00 23950 20250320 -14.61 14718 20241203 38.95 23950 -14.61 20250320 17500 16.86 20250102 23950 -14.61 20250320 16140 26.70 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
4 20250411 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 360 2 1.80 1852075710 92971 149.16 19850 20550 19510 25950 14000 19990 19921.00 5.29 0 29036 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3880 17.16 5.12 12 0.49 1186.00 3977.00 23950 20250320 -15.03 14718 20241203 38.27 23950 -15.03 20250320 17500 16.29 20250102 23950 -15.03 20250320 16140 26.08 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
5 20250411 130708 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 160 2 0.80 1439531160 72731 116.69 19850 20250 19510 25950 14000 19990 19792.54 5.29 0 24946 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3842 16.99 5.07 12 0.38 1186.00 3977.00 23950 20250320 -15.87 14718 20241203 36.91 23950 -15.87 20250320 17500 15.14 20250102 23950 -15.87 20250320 16140 24.85 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
6 20250411 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 60 2 0.30 1291631660 65380 104.89 19850 20050 19510 25950 14000 19990 19755.76 5.29 0 21960 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3823 16.91 5.04 12 0.34 1186.00 3977.00 23950 20250320 -16.28 14718 20241203 36.23 23950 -16.28 20250320 17500 14.57 20250102 23950 -16.28 20250320 16140 24.23 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
7 20250411 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 19840 -150 5 -0.75 986471720 50095 80.37 19850 19940 19510 25950 14000 19990 19692.02 5.29 0 10355 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 10 1 19067208 3783 16.73 4.99 12 0.26 1186.00 3977.00 23950 20250320 -17.16 14718 20241203 34.80 23950 -17.16 20250320 17500 13.37 20250102 23950 -17.16 20250320 16140 22.92 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
8 20250411 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 19620 -370 5 -1.85 642658550 32658 52.39 19850 19890 19570 25950 14000 19990 19678.44 5.29 0 8214 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 10 1 19067208 3741 16.54 4.93 12 0.17 1186.00 3977.00 23950 20250320 -18.08 14718 20241203 33.31 23950 -18.08 20250320 17500 12.11 20250102 23950 -18.08 20250320 16140 21.56 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
9 20250411 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 19850 -140 5 -0.70 25296680 1277 2.05 19850 19850 19730 25950 14000 19990 19809.46 5.29 0 593 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 10 1 19067208 3785 16.74 4.99 12 0.01 1186.00 3977.00 23950 20250320 -17.12 14718 20241203 34.87 23950 -17.12 20250320 17500 13.43 20250102 23950 -17.12 20250320 16140 22.99 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
10 20250410 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 19990 1030 2 5.43 1241584420 62331 49.50 20100 20200 19690 24600 13280 18960 19919.20 5.24 0 8803 19673 19316 18983 18626 18293 19150 18460 97 5640 500 14030 10 1 19067208 3812 16.85 5.03 12 0.33 1186.00 3977.00 23950 20250320 -16.53 14718 20241203 35.82 23950 -16.53 20250320 17500 14.23 20250102 23950 -16.53 20250320 16140 23.85 20241203 5.85 Y 094170 500 97 억 998967 N N 5837 N 00 N
11 20250410 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 19940 980 2 5.17 1130669890 56777 45.09 20100 20200 19690 24600 13280 18960 19914.22 5.24 0 7509 19673 19316 18983 18626 18293 19150 18460 97 5640 500 14030 10 1 19067208 3802 16.81 5.01 12 0.30 1186.00 3977.00 23950 20250320 -16.74 14718 20241203 35.48 23950 -16.74 20250320 17500 13.94 20250102 23950 -16.74 20250320 16140 23.54 20241203 5.85 Y 094170 500 97 억 998967 N N 13009 N 00 N
12 20250410 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 19930 970 2 5.12 1036816890 52065 41.35 20100 20200 19690 24600 13280 18960 19913.89 5.24 0 5488 19673 19316 18983 18626 18293 19150 18460 97 5640 500 14030 10 1 19067208 3800 16.80 5.01 12 0.27 1186.00 3977.00 23950 20250320 -16.78 14718 20241203 35.41 23950 -16.78 20250320 17500 13.89 20250102 23950 -16.78 20250320 16140 23.48 20241203 5.85 Y 094170 500 97 억 998967 N N 13009 N 00 N