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
091440/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,3155,45,2,1.45,657317430,212753,124.30,3110,3160,3025,4040,2180,3110,3089.58,1.40,0,9921,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,803,-2.36,1.35,12,0.84,-1339.00,2329.00,14190,20240502,-77.77,2575,20250220,22.52,7620,-58.60,20250103,2575,22.52,20250220,14190,-77.77,20240502,2575,22.52,20250220,0.04,Y,091440,500,127 억,,356812,N,N,12591,N,00,N
20250414,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,5,2,0.16,627967525,203408,118.84,3110,3150,3025,4040,2180,3110,3087.23,1.40,0,8127,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,792,-2.33,1.34,12,0.80,-1339.00,2329.00,14190,20240502,-78.05,2575,20250220,20.97,7620,-59.12,20250103,2575,20.97,20250220,14190,-78.05,20240502,2575,20.97,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-50,5,-1.61,544636475,176612,103.18,3110,3150,3025,4040,2180,3110,3083.80,1.40,0,430,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,778,-2.29,1.31,12,0.69,-1339.00,2329.00,14190,20240502,-78.44,2575,20250220,18.83,7620,-59.84,20250103,2575,18.83,20250220,14190,-78.44,20240502,2575,18.83,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-10,5,-0.32,465366055,150828,88.12,3110,3150,3025,4040,2180,3110,3085.41,1.40,0,2686,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,789,-2.32,1.33,12,0.59,-1339.00,2329.00,14190,20240502,-78.15,2575,20250220,20.39,7620,-59.32,20250103,2575,20.39,20250220,14190,-78.15,20240502,2575,20.39,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,25,2,0.80,403861860,131018,76.54,3110,3150,3025,4040,2180,3110,3082.49,1.40,0,1125,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,798,-2.34,1.35,12,0.52,-1339.00,2329.00,14190,20240502,-77.91,2575,20250220,21.75,7620,-58.86,20250103,2575,21.75,20250220,14190,-77.91,20240502,2575,21.75,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-45,5,-1.45,319812035,104065,60.80,3110,3110,3025,4040,2180,3110,3073.19,1.40,0,-8083,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,780,-2.29,1.32,12,0.41,-1339.00,2329.00,14190,20240502,-78.40,2575,20250220,19.03,7620,-59.78,20250103,2575,19.03,20250220,14190,-78.40,20240502,2575,19.03,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-75,5,-2.41,193260255,63047,36.83,3110,3110,3025,4040,2180,3110,3065.34,1.40,0,-17320,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,772,-2.27,1.30,12,0.25,-1339.00,2329.00,14190,20240502,-78.61,2575,20250220,17.86,7620,-60.17,20250103,2575,17.86,20250220,14190,-78.61,20240502,2575,17.86,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250414,090701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-50,5,-1.61,67476730,21981,12.84,3110,3110,3030,4040,2180,3110,3069.78,1.40,0,-11982,3226,3167,3076,3017,2926,3197,3047,127,930,500,2110,5,1,25439820,778,-2.29,1.31,12,0.09,-1339.00,2329.00,14190,20240502,-78.44,2575,20250220,18.83,7620,-59.84,20250103,2575,18.83,20250220,14190,-78.44,20240502,2575,18.83,20250220,0.04,Y,091440,500,127 억,,356812,N,N,9631,N,00,N
20250411,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-50,5,-1.58,524639401,170658,142.87,3060,3135,2985,4105,2215,3160,3074.21,1.36,0,10067,3343,3251,3158,3066,2973,3205,3020,127,945,500,2140,5,1,25439820,791,-2.32,1.34,12,0.67,-1339.00,2329.00,14190,20240502,-78.08,2575,20250220,20.78,7620,-59.19,20250103,2575,20.78,20250220,14190,-78.08,20240502,2575,20.78,20250220,0.04,Y,091440,500,127 억,,347155,N,N,9631,N,00,N
20250411,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-65,5,-2.06,485751266,158083,132.34,3060,3135,2985,4105,2215,3160,3072.76,1.36,0,13453,3343,3251,3158,3066,2973,3205,3020,127,945,500,2140,5,1,25439820,787,-2.31,1.33,12,0.62,-1339.00,2329.00,14190,20240502,-78.19,2575,20250220,20.19,7620,-59.38,20250103,2575,20.19,20250220,14190,-78.19,20240502,2575,20.19,20250220,0.04,Y,091440,500,127 억,,347155,N,N,3493,N,00,N
20250411,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-70,5,-2.22,392138821,127952,107.12,3060,3130,2985,4105,2215,3160,3064.73,1.36,0,17275,3343,3251,3158,3066,2973,3205,3020,127,945,500,2140,5,1,25439820,786,-2.31,1.33,12,0.50,-1339.00,2329.00,14190,20240502,-78.22,2575,20250220,20.00,7620,-59.45,20250103,2575,20.00,20250220,14190,-78.22,20240502,2575,20.00,20250220,0.04,Y,091440,500,127 억,,347155,N,N,3493,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 3155 45 2 1.45 657317430 212753 124.30 3110 3160 3025 4040 2180 3110 3089.58 1.40 0 9921 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 803 -2.36 1.35 12 0.84 -1339.00 2329.00 14190 20240502 -77.77 2575 20250220 22.52 7620 -58.60 20250103 2575 22.52 20250220 14190 -77.77 20240502 2575 22.52 20250220 0.04 Y 091440 500 127 억 356812 N N 12591 N 00 N
3 20250414 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 5 2 0.16 627967525 203408 118.84 3110 3150 3025 4040 2180 3110 3087.23 1.40 0 8127 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 792 -2.33 1.34 12 0.80 -1339.00 2329.00 14190 20240502 -78.05 2575 20250220 20.97 7620 -59.12 20250103 2575 20.97 20250220 14190 -78.05 20240502 2575 20.97 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
4 20250414 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -50 5 -1.61 544636475 176612 103.18 3110 3150 3025 4040 2180 3110 3083.80 1.40 0 430 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 778 -2.29 1.31 12 0.69 -1339.00 2329.00 14190 20240502 -78.44 2575 20250220 18.83 7620 -59.84 20250103 2575 18.83 20250220 14190 -78.44 20240502 2575 18.83 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
5 20250414 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -10 5 -0.32 465366055 150828 88.12 3110 3150 3025 4040 2180 3110 3085.41 1.40 0 2686 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 789 -2.32 1.33 12 0.59 -1339.00 2329.00 14190 20240502 -78.15 2575 20250220 20.39 7620 -59.32 20250103 2575 20.39 20250220 14190 -78.15 20240502 2575 20.39 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
6 20250414 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 25 2 0.80 403861860 131018 76.54 3110 3150 3025 4040 2180 3110 3082.49 1.40 0 1125 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 798 -2.34 1.35 12 0.52 -1339.00 2329.00 14190 20240502 -77.91 2575 20250220 21.75 7620 -58.86 20250103 2575 21.75 20250220 14190 -77.91 20240502 2575 21.75 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
7 20250414 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -45 5 -1.45 319812035 104065 60.80 3110 3110 3025 4040 2180 3110 3073.19 1.40 0 -8083 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 780 -2.29 1.32 12 0.41 -1339.00 2329.00 14190 20240502 -78.40 2575 20250220 19.03 7620 -59.78 20250103 2575 19.03 20250220 14190 -78.40 20240502 2575 19.03 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
8 20250414 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -75 5 -2.41 193260255 63047 36.83 3110 3110 3025 4040 2180 3110 3065.34 1.40 0 -17320 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 772 -2.27 1.30 12 0.25 -1339.00 2329.00 14190 20240502 -78.61 2575 20250220 17.86 7620 -60.17 20250103 2575 17.86 20250220 14190 -78.61 20240502 2575 17.86 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
9 20250414 090701 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -50 5 -1.61 67476730 21981 12.84 3110 3110 3030 4040 2180 3110 3069.78 1.40 0 -11982 3226 3167 3076 3017 2926 3197 3047 127 930 500 2110 5 1 25439820 778 -2.29 1.31 12 0.09 -1339.00 2329.00 14190 20240502 -78.44 2575 20250220 18.83 7620 -59.84 20250103 2575 18.83 20250220 14190 -78.44 20240502 2575 18.83 20250220 0.04 Y 091440 500 127 억 356812 N N 9631 N 00 N
10 20250411 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 -50 5 -1.58 524639401 170658 142.87 3060 3135 2985 4105 2215 3160 3074.21 1.36 0 10067 3343 3251 3158 3066 2973 3205 3020 127 945 500 2140 5 1 25439820 791 -2.32 1.34 12 0.67 -1339.00 2329.00 14190 20240502 -78.08 2575 20250220 20.78 7620 -59.19 20250103 2575 20.78 20250220 14190 -78.08 20240502 2575 20.78 20250220 0.04 Y 091440 500 127 억 347155 N N 9631 N 00 N
11 20250411 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -65 5 -2.06 485751266 158083 132.34 3060 3135 2985 4105 2215 3160 3072.76 1.36 0 13453 3343 3251 3158 3066 2973 3205 3020 127 945 500 2140 5 1 25439820 787 -2.31 1.33 12 0.62 -1339.00 2329.00 14190 20240502 -78.19 2575 20250220 20.19 7620 -59.38 20250103 2575 20.19 20250220 14190 -78.19 20240502 2575 20.19 20250220 0.04 Y 091440 500 127 억 347155 N N 3493 N 00 N
12 20250411 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -70 5 -2.22 392138821 127952 107.12 3060 3130 2985 4105 2215 3160 3064.73 1.36 0 17275 3343 3251 3158 3066 2973 3205 3020 127 945 500 2140 5 1 25439820 786 -2.31 1.33 12 0.50 -1339.00 2329.00 14190 20240502 -78.22 2575 20250220 20.00 7620 -59.45 20250103 2575 20.00 20250220 14190 -78.22 20240502 2575 20.00 20250220 0.04 Y 091440 500 127 억 347155 N N 3493 N 00 N