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
094840/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
20250411,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-430,5,-6.05,2245817680,328513,71.10,7100,7280,6600,9240,4980,7110,6837.93,2.80,0,-33439,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,700,4.60,0.30,12,3.14,1453.00,22298.00,9690,20241211,-31.06,5250,20241112,27.24,8600,-22.33,20250409,5750,16.17,20250131,9690,-31.06,20241211,5250,27.24,20241112,2.81,Y,094840,500,52 억,,293321,N,N,11001,N,00,N
20250411,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-390,5,-5.49,2118274140,309420,66.97,7100,7280,6600,9240,4980,7110,6845.94,2.80,0,-32925,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,704,4.62,0.30,12,2.95,1453.00,22298.00,9690,20241211,-30.65,5250,20241112,28.00,8600,-21.86,20250409,5750,16.87,20250131,9690,-30.65,20241211,5250,28.00,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-380,5,-5.34,2000480380,291833,63.16,7100,7280,6600,9240,4980,7110,6854.87,2.80,0,-33089,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,705,4.63,0.30,12,2.79,1453.00,22298.00,9690,20241211,-30.55,5250,20241112,28.19,8600,-21.74,20250409,5750,17.04,20250131,9690,-30.55,20241211,5250,28.19,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,-400,5,-5.63,1875806140,273258,59.14,7100,7280,6600,9240,4980,7110,6864.58,2.80,0,-35327,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,703,4.62,0.30,12,2.61,1453.00,22298.00,9690,20241211,-30.75,5250,20241112,27.81,8600,-21.98,20250409,5750,16.70,20250131,9690,-30.75,20241211,5250,27.81,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-370,5,-5.20,1536298180,222368,48.13,7100,7280,6610,9240,4980,7110,6908.80,2.80,0,-42873,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,706,4.64,0.30,12,2.12,1453.00,22298.00,9690,20241211,-30.44,5250,20241112,28.38,8600,-21.63,20250409,5750,17.22,20250131,9690,-30.44,20241211,5250,28.38,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-340,5,-4.78,1389614860,200809,43.46,7100,7280,6610,9240,4980,7110,6920.07,2.80,0,-34266,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,709,4.66,0.30,12,1.92,1453.00,22298.00,9690,20241211,-30.13,5250,20241112,28.95,8600,-21.28,20250409,5750,17.74,20250131,9690,-30.13,20241211,5250,28.95,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-240,5,-3.38,1056723870,151430,32.77,7100,7280,6720,9240,4980,7110,6978.29,2.80,0,-19428,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,719,4.73,0.31,12,1.45,1453.00,22298.00,9690,20241211,-29.10,5250,20241112,30.86,8600,-20.12,20250409,5750,19.48,20250131,9690,-29.10,20241211,5250,30.86,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,150,2,2.11,135251460,18773,4.06,7100,7280,7100,9240,4980,7110,7204.65,2.80,0,-6520,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,760,5.00,0.33,12,0.18,1453.00,22298.00,9690,20241211,-25.08,5250,20241112,38.29,8600,-15.58,20250409,5750,26.26,20250131,9690,-25.08,20241211,5250,38.29,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250410,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,-10,5,-0.14,3331580995,457782,14.95,7280,7500,7070,9250,4990,7120,7280.56,2.50,0,18414,9133,8126,7593,6586,6053,7860,6320,52,2130,500,4550,10,1,10471840,745,4.89,0.32,12,4.37,1453.00,22298.00,9690,20241211,-26.63,5250,20241112,35.43,8600,-17.33,20250409,5750,23.65,20250131,9690,-26.63,20241211,5250,35.43,20241112,2.93,Y,094840,500,52 억,,261435,N,N,7149,N,00,N
20250410,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,20,2,0.28,3004741575,411926,13.45,7280,7500,7070,9250,4990,7120,7297.23,2.50,0,29928,9133,8126,7593,6586,6053,7860,6320,52,2130,500,4550,10,1,10471840,748,4.91,0.32,12,3.93,1453.00,22298.00,9690,20241211,-26.32,5250,20241112,36.00,8600,-16.98,20250409,5750,24.17,20250131,9690,-26.32,20241211,5250,36.00,20241112,2.93,Y,094840,500,52 억,,261435,N,N,26293,N,00,N
20250410,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,20,2,0.28,2611038735,357007,11.66,7280,7500,7070,9250,4990,7120,7317.36,2.50,0,20748,9133,8126,7593,6586,6053,7860,6320,52,2130,500,4550,10,1,10471840,748,4.91,0.32,12,3.41,1453.00,22298.00,9690,20241211,-26.32,5250,20241112,36.00,8600,-16.98,20250409,5750,24.17,20250131,9690,-26.32,20241211,5250,36.00,20241112,2.93,Y,094840,500,52 억,,261435,N,N,26293,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 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 -430 5 -6.05 2245817680 328513 71.10 7100 7280 6600 9240 4980 7110 6837.93 2.80 0 -33439 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 700 4.60 0.30 12 3.14 1453.00 22298.00 9690 20241211 -31.06 5250 20241112 27.24 8600 -22.33 20250409 5750 16.17 20250131 9690 -31.06 20241211 5250 27.24 20241112 2.81 Y 094840 500 52 억 293321 N N 11001 N 00 N
3 20250411 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 -390 5 -5.49 2118274140 309420 66.97 7100 7280 6600 9240 4980 7110 6845.94 2.80 0 -32925 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 704 4.62 0.30 12 2.95 1453.00 22298.00 9690 20241211 -30.65 5250 20241112 28.00 8600 -21.86 20250409 5750 16.87 20250131 9690 -30.65 20241211 5250 28.00 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
4 20250411 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 -380 5 -5.34 2000480380 291833 63.16 7100 7280 6600 9240 4980 7110 6854.87 2.80 0 -33089 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 705 4.63 0.30 12 2.79 1453.00 22298.00 9690 20241211 -30.55 5250 20241112 28.19 8600 -21.74 20250409 5750 17.04 20250131 9690 -30.55 20241211 5250 28.19 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
5 20250411 130710 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 -400 5 -5.63 1875806140 273258 59.14 7100 7280 6600 9240 4980 7110 6864.58 2.80 0 -35327 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 703 4.62 0.30 12 2.61 1453.00 22298.00 9690 20241211 -30.75 5250 20241112 27.81 8600 -21.98 20250409 5750 16.70 20250131 9690 -30.75 20241211 5250 27.81 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
6 20250411 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 -370 5 -5.20 1536298180 222368 48.13 7100 7280 6610 9240 4980 7110 6908.80 2.80 0 -42873 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 706 4.64 0.30 12 2.12 1453.00 22298.00 9690 20241211 -30.44 5250 20241112 28.38 8600 -21.63 20250409 5750 17.22 20250131 9690 -30.44 20241211 5250 28.38 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
7 20250411 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 -340 5 -4.78 1389614860 200809 43.46 7100 7280 6610 9240 4980 7110 6920.07 2.80 0 -34266 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 709 4.66 0.30 12 1.92 1453.00 22298.00 9690 20241211 -30.13 5250 20241112 28.95 8600 -21.28 20250409 5750 17.74 20250131 9690 -30.13 20241211 5250 28.95 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
8 20250411 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -240 5 -3.38 1056723870 151430 32.77 7100 7280 6720 9240 4980 7110 6978.29 2.80 0 -19428 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 719 4.73 0.31 12 1.45 1453.00 22298.00 9690 20241211 -29.10 5250 20241112 30.86 8600 -20.12 20250409 5750 19.48 20250131 9690 -29.10 20241211 5250 30.86 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
9 20250411 090714 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 150 2 2.11 135251460 18773 4.06 7100 7280 7100 9240 4980 7110 7204.65 2.80 0 -6520 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 760 5.00 0.33 12 0.18 1453.00 22298.00 9690 20241211 -25.08 5250 20241112 38.29 8600 -15.58 20250409 5750 26.26 20250131 9690 -25.08 20241211 5250 38.29 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
10 20250410 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 -10 5 -0.14 3331580995 457782 14.95 7280 7500 7070 9250 4990 7120 7280.56 2.50 0 18414 9133 8126 7593 6586 6053 7860 6320 52 2130 500 4550 10 1 10471840 745 4.89 0.32 12 4.37 1453.00 22298.00 9690 20241211 -26.63 5250 20241112 35.43 8600 -17.33 20250409 5750 23.65 20250131 9690 -26.63 20241211 5250 35.43 20241112 2.93 Y 094840 500 52 억 261435 N N 7149 N 00 N
11 20250410 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 20 2 0.28 3004741575 411926 13.45 7280 7500 7070 9250 4990 7120 7297.23 2.50 0 29928 9133 8126 7593 6586 6053 7860 6320 52 2130 500 4550 10 1 10471840 748 4.91 0.32 12 3.93 1453.00 22298.00 9690 20241211 -26.32 5250 20241112 36.00 8600 -16.98 20250409 5750 24.17 20250131 9690 -26.32 20241211 5250 36.00 20241112 2.93 Y 094840 500 52 억 261435 N N 26293 N 00 N
12 20250410 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 20 2 0.28 2611038735 357007 11.66 7280 7500 7070 9250 4990 7120 7317.36 2.50 0 20748 9133 8126 7593 6586 6053 7860 6320 52 2130 500 4550 10 1 10471840 748 4.91 0.32 12 3.41 1453.00 22298.00 9690 20241211 -26.32 5250 20241112 36.00 8600 -16.98 20250409 5750 24.17 20250131 9690 -26.32 20241211 5250 36.00 20241112 2.93 Y 094840 500 52 억 261435 N N 26293 N 00 N