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
094970/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
20250411,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,95,2,4.29,100080475,44134,29.76,2190,2320,2190,2875,1555,2215,2267.65,4.57,0,1208,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,387,4.34,0.28,12,0.26,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.97,Y,094970,500,83 억,,764638,N,N,4899,N,00,N
20250411,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,105,2,4.74,89626575,39609,26.71,2190,2320,2190,2875,1555,2215,2262.78,4.57,0,77,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,389,4.36,0.28,12,0.24,532.00,8198.00,7070,20240612,-67.19,2050,20250409,13.17,3050,-23.93,20250106,2050,13.17,20250409,7070,-67.19,20240612,2050,13.17,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,80,2,3.61,71447290,31714,21.39,2190,2300,2190,2875,1555,2215,2252.86,4.57,0,769,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,384,4.31,0.28,12,0.19,532.00,8198.00,7070,20240612,-67.54,2050,20250409,11.95,3050,-24.75,20250106,2050,11.95,20250409,7070,-67.54,20240612,2050,11.95,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,65,2,2.93,55203855,24624,16.60,2190,2285,2190,2875,1555,2215,2241.87,4.57,0,-481,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,382,4.29,0.28,12,0.15,532.00,8198.00,7070,20240612,-67.75,2050,20250409,11.22,3050,-25.25,20250106,2050,11.22,20250409,7070,-67.75,20240612,2050,11.22,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,60,2,2.71,43535730,19506,13.15,2190,2285,2190,2875,1555,2215,2231.91,4.57,0,-746,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,381,4.28,0.28,12,0.12,532.00,8198.00,7070,20240612,-67.82,2050,20250409,10.98,3050,-25.41,20250106,2050,10.98,20250409,7070,-67.82,20240612,2050,10.98,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,40,2,1.81,28438915,12847,8.66,2190,2255,2190,2875,1555,2215,2213.66,4.57,0,-442,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,378,4.24,0.28,12,0.08,532.00,8198.00,7070,20240612,-68.10,2050,20250409,10.00,3050,-26.07,20250106,2050,10.00,20250409,7070,-68.10,20240612,2050,10.00,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,0,3,0.00,17880560,8123,5.48,2190,2215,2190,2875,1555,2215,2201.23,4.57,0,-466,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,371,4.16,0.27,12,0.05,532.00,8198.00,7070,20240612,-68.67,2050,20250409,8.05,3050,-27.38,20250106,2050,8.05,20250409,7070,-68.67,20240612,2050,8.05,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-10,5,-0.45,9001570,4107,2.77,2190,2205,2190,2875,1555,2215,2191.76,4.57,0,249,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,369,4.14,0.27,12,0.02,532.00,8198.00,7070,20240612,-68.81,2050,20250409,7.56,3050,-27.70,20250106,2050,7.56,20250409,7070,-68.81,20240612,2050,7.56,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250410,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,125,2,5.98,327149129,148274,145.70,2160,2240,2155,2715,1465,2090,2206.38,4.25,0,54655,2183,2136,2093,2046,2003,2115,2025,84,625,500,1460,5,1,16748240,371,4.16,0.27,12,0.89,532.00,8198.00,7070,20240612,-68.67,2050,20250409,8.05,3050,-27.38,20250106,2050,8.05,20250409,7070,-68.67,20240612,2050,8.05,20250409,2.94,Y,094970,500,83 억,,711174,N,N,1839,N,00,N
20250410,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,130,2,6.22,318072514,144178,141.67,2160,2240,2155,2715,1465,2090,2206.11,4.25,0,56152,2183,2136,2093,2046,2003,2115,2025,84,625,500,1460,5,1,16748240,372,4.17,0.27,12,0.86,532.00,8198.00,7070,20240612,-68.60,2050,20250409,8.29,3050,-27.21,20250106,2050,8.29,20250409,7070,-68.60,20240612,2050,8.29,20250409,2.94,Y,094970,500,83 억,,711174,N,N,2731,N,00,N
20250410,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,125,2,5.98,286610529,129962,127.71,2160,2240,2155,2715,1465,2090,2205.34,4.25,0,49294,2183,2136,2093,2046,2003,2115,2025,84,625,500,1460,5,1,16748240,371,4.16,0.27,12,0.78,532.00,8198.00,7070,20240612,-68.67,2050,20250409,8.05,3050,-27.38,20250106,2050,8.05,20250409,7070,-68.67,20240612,2050,8.05,20250409,2.94,Y,094970,500,83 억,,711174,N,N,2731,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 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 95 2 4.29 100080475 44134 29.76 2190 2320 2190 2875 1555 2215 2267.65 4.57 0 1208 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 387 4.34 0.28 12 0.26 532.00 8198.00 7070 20240612 -67.33 2050 20250409 12.68 3050 -24.26 20250106 2050 12.68 20250409 7070 -67.33 20240612 2050 12.68 20250409 2.97 Y 094970 500 83 억 764638 N N 4899 N 00 N
3 20250411 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 105 2 4.74 89626575 39609 26.71 2190 2320 2190 2875 1555 2215 2262.78 4.57 0 77 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 389 4.36 0.28 12 0.24 532.00 8198.00 7070 20240612 -67.19 2050 20250409 13.17 3050 -23.93 20250106 2050 13.17 20250409 7070 -67.19 20240612 2050 13.17 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
4 20250411 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 80 2 3.61 71447290 31714 21.39 2190 2300 2190 2875 1555 2215 2252.86 4.57 0 769 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 384 4.31 0.28 12 0.19 532.00 8198.00 7070 20240612 -67.54 2050 20250409 11.95 3050 -24.75 20250106 2050 11.95 20250409 7070 -67.54 20240612 2050 11.95 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
5 20250411 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 65 2 2.93 55203855 24624 16.60 2190 2285 2190 2875 1555 2215 2241.87 4.57 0 -481 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 382 4.29 0.28 12 0.15 532.00 8198.00 7070 20240612 -67.75 2050 20250409 11.22 3050 -25.25 20250106 2050 11.22 20250409 7070 -67.75 20240612 2050 11.22 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
6 20250411 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 60 2 2.71 43535730 19506 13.15 2190 2285 2190 2875 1555 2215 2231.91 4.57 0 -746 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 381 4.28 0.28 12 0.12 532.00 8198.00 7070 20240612 -67.82 2050 20250409 10.98 3050 -25.41 20250106 2050 10.98 20250409 7070 -67.82 20240612 2050 10.98 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
7 20250411 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 40 2 1.81 28438915 12847 8.66 2190 2255 2190 2875 1555 2215 2213.66 4.57 0 -442 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 378 4.24 0.28 12 0.08 532.00 8198.00 7070 20240612 -68.10 2050 20250409 10.00 3050 -26.07 20250106 2050 10.00 20250409 7070 -68.10 20240612 2050 10.00 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
8 20250411 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 0 3 0.00 17880560 8123 5.48 2190 2215 2190 2875 1555 2215 2201.23 4.57 0 -466 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 371 4.16 0.27 12 0.05 532.00 8198.00 7070 20240612 -68.67 2050 20250409 8.05 3050 -27.38 20250106 2050 8.05 20250409 7070 -68.67 20240612 2050 8.05 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
9 20250411 090715 57 100.00 KOSDAQ 전기·전자 N N N N N 2205 -10 5 -0.45 9001570 4107 2.77 2190 2205 2190 2875 1555 2215 2191.76 4.57 0 249 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 369 4.14 0.27 12 0.02 532.00 8198.00 7070 20240612 -68.81 2050 20250409 7.56 3050 -27.70 20250106 2050 7.56 20250409 7070 -68.81 20240612 2050 7.56 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
10 20250410 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 125 2 5.98 327149129 148274 145.70 2160 2240 2155 2715 1465 2090 2206.38 4.25 0 54655 2183 2136 2093 2046 2003 2115 2025 84 625 500 1460 5 1 16748240 371 4.16 0.27 12 0.89 532.00 8198.00 7070 20240612 -68.67 2050 20250409 8.05 3050 -27.38 20250106 2050 8.05 20250409 7070 -68.67 20240612 2050 8.05 20250409 2.94 Y 094970 500 83 억 711174 N N 1839 N 00 N
11 20250410 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 130 2 6.22 318072514 144178 141.67 2160 2240 2155 2715 1465 2090 2206.11 4.25 0 56152 2183 2136 2093 2046 2003 2115 2025 84 625 500 1460 5 1 16748240 372 4.17 0.27 12 0.86 532.00 8198.00 7070 20240612 -68.60 2050 20250409 8.29 3050 -27.21 20250106 2050 8.29 20250409 7070 -68.60 20240612 2050 8.29 20250409 2.94 Y 094970 500 83 억 711174 N N 2731 N 00 N
12 20250410 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 125 2 5.98 286610529 129962 127.71 2160 2240 2155 2715 1465 2090 2205.34 4.25 0 49294 2183 2136 2093 2046 2003 2115 2025 84 625 500 1460 5 1 16748240 371 4.16 0.27 12 0.78 532.00 8198.00 7070 20240612 -68.67 2050 20250409 8.05 3050 -27.38 20250106 2050 8.05 20250409 7070 -68.67 20240612 2050 8.05 20250409 2.94 Y 094970 500 83 억 711174 N N 2731 N 00 N