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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091340/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
20250414,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,15,2,0.59,151466945,58866,130.45,2565,2595,2545,3295,1775,2535,2573.08,3.08,0,3961,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,298,3.36,0.31,12,0.50,758.00,8283.00,3475,20250228,-26.62,2020,20240805,26.24,3475,-26.62,20250228,2270,12.33,20250203,3475,-26.62,20250228,2020,26.24,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1317,N,00,N
20250414,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,25,2,0.99,143721910,55848,123.76,2565,2595,2545,3295,1775,2535,2573.45,3.08,0,3118,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,300,3.38,0.31,12,0.48,758.00,8283.00,3475,20250228,-26.33,2020,20240805,26.73,3475,-26.33,20250228,2270,12.78,20250203,3475,-26.33,20250228,2020,26.73,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,40,2,1.58,142063715,55202,122.33,2565,2595,2545,3295,1775,2535,2573.52,3.08,0,2692,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,301,3.40,0.31,12,0.47,758.00,8283.00,3475,20250228,-25.90,2020,20240805,27.48,3475,-25.90,20250228,2270,13.44,20250203,3475,-25.90,20250228,2020,27.48,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,25,2,0.99,139150545,54067,119.82,2565,2595,2545,3295,1775,2535,2573.67,3.08,0,2585,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,300,3.38,0.31,12,0.46,758.00,8283.00,3475,20250228,-26.33,2020,20240805,26.73,3475,-26.33,20250228,2270,12.78,20250203,3475,-26.33,20250228,2020,26.73,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,50,2,1.97,103344745,40183,89.05,2565,2595,2545,3295,1775,2535,2571.85,3.08,0,-266,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,303,3.41,0.31,12,0.34,758.00,8283.00,3475,20250228,-25.61,2020,20240805,27.97,3475,-25.61,20250228,2270,13.88,20250203,3475,-25.61,20250228,2020,27.97,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,50,2,1.97,91429240,35566,78.82,2565,2595,2545,3295,1775,2535,2570.69,3.08,0,-187,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,303,3.41,0.31,12,0.30,758.00,8283.00,3475,20250228,-25.61,2020,20240805,27.97,3475,-25.61,20250228,2270,13.88,20250203,3475,-25.61,20250228,2020,27.97,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,50,2,1.97,67388190,26257,58.19,2565,2590,2545,3295,1775,2535,2566.48,3.08,0,3805,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,303,3.41,0.31,12,0.22,758.00,8283.00,3475,20250228,-25.61,2020,20240805,27.97,3475,-25.61,20250228,2270,13.88,20250203,3475,-25.61,20250228,2020,27.97,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250414,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,15,2,0.59,4952060,1940,4.30,2565,2565,2550,3295,1775,2535,2552.61,3.08,0,-1441,2605,2570,2515,2480,2425,2587,2497,59,760,500,1770,5,1,11703721,298,3.36,0.31,12,0.02,758.00,8283.00,3475,20250228,-26.62,2020,20240805,26.24,3475,-26.62,20250228,2270,12.33,20250203,3475,-26.62,20250228,2020,26.24,20240805,0.20,Y,091340,500,58 억,,360639,N,N,1873,N,00,N
20250411,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,40,2,1.60,107757885,42995,91.94,2475,2550,2460,3240,1750,2495,2506.09,3.14,0,-6861,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,297,3.34,0.31,12,0.37,758.00,8283.00,3475,20250228,-27.05,2020,20240805,25.50,3475,-27.05,20250228,2270,11.67,20250203,3475,-27.05,20250228,2020,25.50,20240805,0.22,Y,091340,500,58 억,,367247,N,N,1873,N,00,N
20250411,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,40,2,1.60,100831215,40263,86.10,2475,2550,2460,3240,1750,2495,2504.34,3.14,0,-6315,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,297,3.34,0.31,12,0.34,758.00,8283.00,3475,20250228,-27.05,2020,20240805,25.50,3475,-27.05,20250228,2270,11.67,20250203,3475,-27.05,20250228,2020,25.50,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,N,00,N
20250411,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,35,2,1.40,94935885,37930,81.11,2475,2550,2460,3240,1750,2495,2502.94,3.14,0,-5644,2565,2530,2465,2430,2365,2547,2447,59,745,500,1740,5,1,11703721,296,3.34,0.31,12,0.32,758.00,8283.00,3475,20250228,-27.19,2020,20240805,25.25,3475,-27.19,20250228,2270,11.45,20250203,3475,-27.19,20250228,2020,25.25,20240805,0.22,Y,091340,500,58 억,,367247,N,N,0,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 20250414 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 15 2 0.59 151466945 58866 130.45 2565 2595 2545 3295 1775 2535 2573.08 3.08 0 3961 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 298 3.36 0.31 12 0.50 758.00 8283.00 3475 20250228 -26.62 2020 20240805 26.24 3475 -26.62 20250228 2270 12.33 20250203 3475 -26.62 20250228 2020 26.24 20240805 0.20 Y 091340 500 58 억 360639 N N 1317 N 00 N
3 20250414 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 25 2 0.99 143721910 55848 123.76 2565 2595 2545 3295 1775 2535 2573.45 3.08 0 3118 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 300 3.38 0.31 12 0.48 758.00 8283.00 3475 20250228 -26.33 2020 20240805 26.73 3475 -26.33 20250228 2270 12.78 20250203 3475 -26.33 20250228 2020 26.73 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
4 20250414 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 40 2 1.58 142063715 55202 122.33 2565 2595 2545 3295 1775 2535 2573.52 3.08 0 2692 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 301 3.40 0.31 12 0.47 758.00 8283.00 3475 20250228 -25.90 2020 20240805 27.48 3475 -25.90 20250228 2270 13.44 20250203 3475 -25.90 20250228 2020 27.48 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
5 20250414 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 25 2 0.99 139150545 54067 119.82 2565 2595 2545 3295 1775 2535 2573.67 3.08 0 2585 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 300 3.38 0.31 12 0.46 758.00 8283.00 3475 20250228 -26.33 2020 20240805 26.73 3475 -26.33 20250228 2270 12.78 20250203 3475 -26.33 20250228 2020 26.73 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
6 20250414 120702 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 50 2 1.97 103344745 40183 89.05 2565 2595 2545 3295 1775 2535 2571.85 3.08 0 -266 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 303 3.41 0.31 12 0.34 758.00 8283.00 3475 20250228 -25.61 2020 20240805 27.97 3475 -25.61 20250228 2270 13.88 20250203 3475 -25.61 20250228 2020 27.97 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
7 20250414 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 50 2 1.97 91429240 35566 78.82 2565 2595 2545 3295 1775 2535 2570.69 3.08 0 -187 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 303 3.41 0.31 12 0.30 758.00 8283.00 3475 20250228 -25.61 2020 20240805 27.97 3475 -25.61 20250228 2270 13.88 20250203 3475 -25.61 20250228 2020 27.97 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
8 20250414 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 50 2 1.97 67388190 26257 58.19 2565 2590 2545 3295 1775 2535 2566.48 3.08 0 3805 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 303 3.41 0.31 12 0.22 758.00 8283.00 3475 20250228 -25.61 2020 20240805 27.97 3475 -25.61 20250228 2270 13.88 20250203 3475 -25.61 20250228 2020 27.97 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
9 20250414 090701 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 15 2 0.59 4952060 1940 4.30 2565 2565 2550 3295 1775 2535 2552.61 3.08 0 -1441 2605 2570 2515 2480 2425 2587 2497 59 760 500 1770 5 1 11703721 298 3.36 0.31 12 0.02 758.00 8283.00 3475 20250228 -26.62 2020 20240805 26.24 3475 -26.62 20250228 2270 12.33 20250203 3475 -26.62 20250228 2020 26.24 20240805 0.20 Y 091340 500 58 억 360639 N N 1873 N 00 N
10 20250411 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 40 2 1.60 107757885 42995 91.94 2475 2550 2460 3240 1750 2495 2506.09 3.14 0 -6861 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 297 3.34 0.31 12 0.37 758.00 8283.00 3475 20250228 -27.05 2020 20240805 25.50 3475 -27.05 20250228 2270 11.67 20250203 3475 -27.05 20250228 2020 25.50 20240805 0.22 Y 091340 500 58 억 367247 N N 1873 N 00 N
11 20250411 150658 57 100.00 KOSDAQ 전기·전자 N N N N N 2535 40 2 1.60 100831215 40263 86.10 2475 2550 2460 3240 1750 2495 2504.34 3.14 0 -6315 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 297 3.34 0.31 12 0.34 758.00 8283.00 3475 20250228 -27.05 2020 20240805 25.50 3475 -27.05 20250228 2270 11.67 20250203 3475 -27.05 20250228 2020 25.50 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N
12 20250411 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 35 2 1.40 94935885 37930 81.11 2475 2550 2460 3240 1750 2495 2502.94 3.14 0 -5644 2565 2530 2465 2430 2365 2547 2447 59 745 500 1740 5 1 11703721 296 3.34 0.31 12 0.32 758.00 8283.00 3475 20250228 -27.19 2020 20240805 25.25 3475 -27.19 20250228 2270 11.45 20250203 3475 -27.19 20250228 2020 25.25 20240805 0.22 Y 091340 500 58 억 367247 N N 0 N 00 N