ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,718462225,101424,74.35,7050,7200,6960,9170,4950,7060,7083.89,2.67,0,-7589,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,735,4.83,0.31,12,0.97,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,4.13,Y,094840,500,52 억,,279938,N,N,5850,N,00,N
20250421,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,694308455,97983,71.83,7050,7200,6960,9170,4950,7060,7086.16,2.67,0,-7564,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,735,4.83,0.31,12,0.94,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-60,5,-0.85,637862540,89934,65.92,7050,7200,6960,9170,4950,7060,7092.77,2.67,0,-6882,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,733,4.82,0.31,12,0.86,1453.00,22298.00,9690,20241211,-27.76,5250,20241112,33.33,8600,-18.60,20250409,5750,21.74,20250131,9690,-27.76,20241211,5250,33.33,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,569497370,80186,58.78,7050,7200,7010,9170,4950,7060,7102.51,2.67,0,-6051,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,735,4.83,0.31,12,0.77,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,30,2,0.42,499098210,70186,51.45,7050,7200,7020,9170,4950,7060,7111.50,2.67,0,-5759,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,742,4.88,0.32,12,0.67,1453.00,22298.00,9690,20241211,-26.83,5250,20241112,35.05,8600,-17.56,20250409,5750,23.30,20250131,9690,-26.83,20241211,5250,35.05,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,40,2,0.57,457549810,64362,47.18,7050,7200,7020,9170,4950,7060,7109.44,2.67,0,-4455,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,744,4.89,0.32,12,0.61,1453.00,22298.00,9690,20241211,-26.73,5250,20241112,35.24,8600,-17.44,20250409,5750,23.48,20250131,9690,-26.73,20241211,5250,35.24,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,60,2,0.85,326206690,45783,33.56,7050,7200,7050,9170,4950,7060,7125.88,2.67,0,-4872,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,746,4.90,0.32,12,0.44,1453.00,22298.00,9690,20241211,-26.52,5250,20241112,35.62,8600,-17.21,20250409,5750,23.83,20250131,9690,-26.52,20241211,5250,35.62,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,80,2,1.13,122513710,17255,12.65,7050,7150,7050,9170,4950,7060,7101.56,2.67,0,-169,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,748,4.91,0.32,12,0.16,1453.00,22298.00,9690,20241211,-26.32,5250,20241112,36.00,8600,-16.98,20250409,5750,24.17,20250131,9690,-26.32,20241211,5250,36.00,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250418,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7060,180,2,2.62,917208350,129869,112.79,7000,7220,6860,8940,4820,6880,7062.58,2.63,0,2272,7113,6996,6883,6766,6653,6940,6710,52,2060,500,4400,10,1,10471840,739,4.86,0.32,12,1.24,1453.00,22298.00,9690,20241211,-27.14,5250,20241112,34.48,8600,-17.91,20250409,5750,22.78,20250131,9690,-27.14,20241211,5250,34.48,20241112,4.27,Y,094840,500,52 억,,275751,N,N,1847,N,00,N
20250418,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,190,2,2.76,836819290,118493,102.91,7000,7220,6860,8940,4820,6880,7062.18,2.63,0,97,7113,6996,6883,6766,6653,6940,6710,52,2060,500,4400,10,1,10471840,740,4.87,0.32,12,1.13,1453.00,22298.00,9690,20241211,-27.04,5250,20241112,34.67,8600,-17.79,20250409,5750,22.96,20250131,9690,-27.04,20241211,5250,34.67,20241112,4.27,Y,094840,500,52 억,,275751,N,N,5939,N,00,N
20250418,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,130,2,1.89,797700330,112951,98.10,7000,7220,6860,8940,4820,6880,7062.36,2.63,0,-455,7113,6996,6883,6766,6653,6940,6710,52,2060,500,4400,10,1,10471840,734,4.82,0.31,12,1.08,1453.00,22298.00,9690,20241211,-27.66,5250,20241112,33.52,8600,-18.49,20250409,5750,21.91,20250131,9690,-27.66,20241211,5250,33.52,20241112,4.27,Y,094840,500,52 억,,275751,N,N,5939,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 20250421 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -40 5 -0.57 718462225 101424 74.35 7050 7200 6960 9170 4950 7060 7083.89 2.67 0 -7589 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 735 4.83 0.31 12 0.97 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 4.13 Y 094840 500 52 억 279938 N N 5850 N 00 N
3 20250421 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -40 5 -0.57 694308455 97983 71.83 7050 7200 6960 9170 4950 7060 7086.16 2.67 0 -7564 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 735 4.83 0.31 12 0.94 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
4 20250421 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 -60 5 -0.85 637862540 89934 65.92 7050 7200 6960 9170 4950 7060 7092.77 2.67 0 -6882 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 733 4.82 0.31 12 0.86 1453.00 22298.00 9690 20241211 -27.76 5250 20241112 33.33 8600 -18.60 20250409 5750 21.74 20250131 9690 -27.76 20241211 5250 33.33 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
5 20250421 130720 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -40 5 -0.57 569497370 80186 58.78 7050 7200 7010 9170 4950 7060 7102.51 2.67 0 -6051 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 735 4.83 0.31 12 0.77 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
6 20250421 120720 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 30 2 0.42 499098210 70186 51.45 7050 7200 7020 9170 4950 7060 7111.50 2.67 0 -5759 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 742 4.88 0.32 12 0.67 1453.00 22298.00 9690 20241211 -26.83 5250 20241112 35.05 8600 -17.56 20250409 5750 23.30 20250131 9690 -26.83 20241211 5250 35.05 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
7 20250421 110720 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 40 2 0.57 457549810 64362 47.18 7050 7200 7020 9170 4950 7060 7109.44 2.67 0 -4455 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 744 4.89 0.32 12 0.61 1453.00 22298.00 9690 20241211 -26.73 5250 20241112 35.24 8600 -17.44 20250409 5750 23.48 20250131 9690 -26.73 20241211 5250 35.24 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
8 20250421 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 60 2 0.85 326206690 45783 33.56 7050 7200 7050 9170 4950 7060 7125.88 2.67 0 -4872 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 746 4.90 0.32 12 0.44 1453.00 22298.00 9690 20241211 -26.52 5250 20241112 35.62 8600 -17.21 20250409 5750 23.83 20250131 9690 -26.52 20241211 5250 35.62 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
9 20250421 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 80 2 1.13 122513710 17255 12.65 7050 7150 7050 9170 4950 7060 7101.56 2.67 0 -169 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 748 4.91 0.32 12 0.16 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 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
10 20250418 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 7060 180 2 2.62 917208350 129869 112.79 7000 7220 6860 8940 4820 6880 7062.58 2.63 0 2272 7113 6996 6883 6766 6653 6940 6710 52 2060 500 4400 10 1 10471840 739 4.86 0.32 12 1.24 1453.00 22298.00 9690 20241211 -27.14 5250 20241112 34.48 8600 -17.91 20250409 5750 22.78 20250131 9690 -27.14 20241211 5250 34.48 20241112 4.27 Y 094840 500 52 억 275751 N N 1847 N 00 N
11 20250418 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 190 2 2.76 836819290 118493 102.91 7000 7220 6860 8940 4820 6880 7062.18 2.63 0 97 7113 6996 6883 6766 6653 6940 6710 52 2060 500 4400 10 1 10471840 740 4.87 0.32 12 1.13 1453.00 22298.00 9690 20241211 -27.04 5250 20241112 34.67 8600 -17.79 20250409 5750 22.96 20250131 9690 -27.04 20241211 5250 34.67 20241112 4.27 Y 094840 500 52 억 275751 N N 5939 N 00 N
12 20250418 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 130 2 1.89 797700330 112951 98.10 7000 7220 6860 8940 4820 6880 7062.36 2.63 0 -455 7113 6996 6883 6766 6653 6940 6710 52 2060 500 4400 10 1 10471840 734 4.82 0.31 12 1.08 1453.00 22298.00 9690 20241211 -27.66 5250 20241112 33.52 8600 -18.49 20250409 5750 21.91 20250131 9690 -27.66 20241211 5250 33.52 20241112 4.27 Y 094840 500 52 억 275751 N N 5939 N 00 N