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
094940/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,7310,220,2,3.10,4514285720,618143,726.59,6960,7650,6950,9210,4970,7090,7302.98,4.23,0,5520,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,611,29.72,1.51,12,7.39,246.00,4852.00,8850,20240610,-17.40,5300,20240805,37.92,8190,-10.74,20250313,6100,19.84,20250331,8850,-17.40,20240610,5300,37.92,20240805,4.20,Y,094940,500,41 억,,353289,N,N,4469,N,00,N
20250411,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,180,2,2.54,4313603540,590698,694.33,6960,7650,6950,9210,4970,7090,7302.55,4.23,0,-1576,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,608,29.55,1.50,12,7.06,246.00,4852.00,8850,20240610,-17.85,5300,20240805,37.17,8190,-11.23,20250313,6100,19.18,20250331,8850,-17.85,20240610,5300,37.17,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,170,2,2.40,4061666990,556037,653.59,6960,7650,6950,9210,4970,7090,7304.67,4.23,0,-17784,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,607,29.51,1.50,12,6.65,246.00,4852.00,8850,20240610,-17.97,5300,20240805,36.98,8190,-11.36,20250313,6100,19.02,20250331,8850,-17.97,20240610,5300,36.98,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,100,2,1.41,3831449200,524191,616.16,6960,7650,6950,9210,4970,7090,7309.26,4.23,0,-25811,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,601,29.23,1.48,12,6.27,246.00,4852.00,8850,20240610,-18.76,5300,20240805,35.66,8190,-12.21,20250313,6100,17.87,20250331,8850,-18.76,20240610,5300,35.66,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,40,2,0.56,3638482470,497413,584.68,6960,7650,6950,9210,4970,7090,7314.81,4.23,0,-37999,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,596,28.98,1.47,12,5.95,246.00,4852.00,8850,20240610,-19.44,5300,20240805,34.53,8190,-12.94,20250313,6100,16.89,20250331,8850,-19.44,20240610,5300,34.53,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,60,2,0.85,3445964490,470483,553.03,6960,7650,6950,9210,4970,7090,7324.31,4.23,0,-44494,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,598,29.07,1.47,12,5.63,246.00,4852.00,8850,20240610,-19.21,5300,20240805,34.91,8190,-12.70,20250313,6100,17.21,20250331,8850,-19.21,20240610,5300,34.91,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,70,2,0.99,2931912535,398623,468.56,6960,7650,6950,9210,4970,7090,7355.10,4.23,0,-38187,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,599,29.11,1.48,12,4.77,246.00,4852.00,8850,20240610,-19.10,5300,20240805,35.09,8190,-12.58,20250313,6100,17.38,20250331,8850,-19.10,20240610,5300,35.09,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,20,2,0.28,90979600,12844,15.10,6960,7170,6950,9210,4970,7090,7083.43,4.23,0,1754,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,594,28.90,1.47,12,0.15,246.00,4852.00,8850,20240610,-19.66,5300,20240805,34.15,8190,-13.19,20250313,6100,16.56,20250331,8850,-19.66,20240610,5300,34.15,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250410,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,440,2,6.62,583927405,83863,73.10,6840,7110,6840,8640,4660,6650,6962.40,3.95,0,22478,7116,6882,6746,6512,6376,6815,6445,42,1990,500,4780,10,1,8361386,593,28.82,1.46,12,1.00,246.00,4852.00,8850,20240610,-19.89,5300,20240805,33.77,8190,-13.43,20250313,6100,16.23,20250331,8850,-19.89,20240610,5300,33.77,20240805,4.35,Y,094940,500,41 억,,329874,N,N,531,N,00,N
20250410,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,430,2,6.47,550927795,79205,69.04,6840,7110,6840,8640,4660,6650,6955.72,3.95,0,21450,7116,6882,6746,6512,6376,6815,6445,42,1990,500,4780,10,1,8361386,592,28.78,1.46,12,0.95,246.00,4852.00,8850,20240610,-20.00,5300,20240805,33.58,8190,-13.55,20250313,6100,16.07,20250331,8850,-20.00,20240610,5300,33.58,20240805,4.35,Y,094940,500,41 억,,329874,N,N,531,N,00,N
20250410,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,370,2,5.56,478884725,69012,60.15,6840,7030,6840,8640,4660,6650,6939.15,3.95,0,21663,7116,6882,6746,6512,6376,6815,6445,42,1990,500,4780,10,1,8361386,587,28.54,1.45,12,0.83,246.00,4852.00,8850,20240610,-20.68,5300,20240805,32.45,8190,-14.29,20250313,6100,15.08,20250331,8850,-20.68,20240610,5300,32.45,20240805,4.35,Y,094940,500,41 억,,329874,N,N,531,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 7310 220 2 3.10 4514285720 618143 726.59 6960 7650 6950 9210 4970 7090 7302.98 4.23 0 5520 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 611 29.72 1.51 12 7.39 246.00 4852.00 8850 20240610 -17.40 5300 20240805 37.92 8190 -10.74 20250313 6100 19.84 20250331 8850 -17.40 20240610 5300 37.92 20240805 4.20 Y 094940 500 41 억 353289 N N 4469 N 00 N
3 20250411 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 180 2 2.54 4313603540 590698 694.33 6960 7650 6950 9210 4970 7090 7302.55 4.23 0 -1576 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 608 29.55 1.50 12 7.06 246.00 4852.00 8850 20240610 -17.85 5300 20240805 37.17 8190 -11.23 20250313 6100 19.18 20250331 8850 -17.85 20240610 5300 37.17 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
4 20250411 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 170 2 2.40 4061666990 556037 653.59 6960 7650 6950 9210 4970 7090 7304.67 4.23 0 -17784 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 607 29.51 1.50 12 6.65 246.00 4852.00 8850 20240610 -17.97 5300 20240805 36.98 8190 -11.36 20250313 6100 19.02 20250331 8850 -17.97 20240610 5300 36.98 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
5 20250411 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 7190 100 2 1.41 3831449200 524191 616.16 6960 7650 6950 9210 4970 7090 7309.26 4.23 0 -25811 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 601 29.23 1.48 12 6.27 246.00 4852.00 8850 20240610 -18.76 5300 20240805 35.66 8190 -12.21 20250313 6100 17.87 20250331 8850 -18.76 20240610 5300 35.66 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
6 20250411 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 40 2 0.56 3638482470 497413 584.68 6960 7650 6950 9210 4970 7090 7314.81 4.23 0 -37999 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 596 28.98 1.47 12 5.95 246.00 4852.00 8850 20240610 -19.44 5300 20240805 34.53 8190 -12.94 20250313 6100 16.89 20250331 8850 -19.44 20240610 5300 34.53 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
7 20250411 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 7150 60 2 0.85 3445964490 470483 553.03 6960 7650 6950 9210 4970 7090 7324.31 4.23 0 -44494 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 598 29.07 1.47 12 5.63 246.00 4852.00 8850 20240610 -19.21 5300 20240805 34.91 8190 -12.70 20250313 6100 17.21 20250331 8850 -19.21 20240610 5300 34.91 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
8 20250411 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 70 2 0.99 2931912535 398623 468.56 6960 7650 6950 9210 4970 7090 7355.10 4.23 0 -38187 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 599 29.11 1.48 12 4.77 246.00 4852.00 8850 20240610 -19.10 5300 20240805 35.09 8190 -12.58 20250313 6100 17.38 20250331 8850 -19.10 20240610 5300 35.09 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
9 20250411 090714 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 20 2 0.28 90979600 12844 15.10 6960 7170 6950 9210 4970 7090 7083.43 4.23 0 1754 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 594 28.90 1.47 12 0.15 246.00 4852.00 8850 20240610 -19.66 5300 20240805 34.15 8190 -13.19 20250313 6100 16.56 20250331 8850 -19.66 20240610 5300 34.15 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
10 20250410 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 440 2 6.62 583927405 83863 73.10 6840 7110 6840 8640 4660 6650 6962.40 3.95 0 22478 7116 6882 6746 6512 6376 6815 6445 42 1990 500 4780 10 1 8361386 593 28.82 1.46 12 1.00 246.00 4852.00 8850 20240610 -19.89 5300 20240805 33.77 8190 -13.43 20250313 6100 16.23 20250331 8850 -19.89 20240610 5300 33.77 20240805 4.35 Y 094940 500 41 억 329874 N N 531 N 00 N
11 20250410 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 430 2 6.47 550927795 79205 69.04 6840 7110 6840 8640 4660 6650 6955.72 3.95 0 21450 7116 6882 6746 6512 6376 6815 6445 42 1990 500 4780 10 1 8361386 592 28.78 1.46 12 0.95 246.00 4852.00 8850 20240610 -20.00 5300 20240805 33.58 8190 -13.55 20250313 6100 16.07 20250331 8850 -20.00 20240610 5300 33.58 20240805 4.35 Y 094940 500 41 억 329874 N N 531 N 00 N
12 20250410 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 370 2 5.56 478884725 69012 60.15 6840 7030 6840 8640 4660 6650 6939.15 3.95 0 21663 7116 6882 6746 6512 6376 6815 6445 42 1990 500 4780 10 1 8361386 587 28.54 1.45 12 0.83 246.00 4852.00 8850 20240610 -20.68 5300 20240805 32.45 8190 -14.29 20250313 6100 15.08 20250331 8850 -20.68 20240610 5300 32.45 20240805 4.35 Y 094940 500 41 억 329874 N N 531 N 00 N