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
091580/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,7450,210,2,2.90,254326090,34080,79.26,7260,7550,7260,9410,5070,7240,7462.62,2.82,0,1318,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,993,158.51,0.64,12,0.26,47.00,11596.00,18290,20240402,-59.27,6510,20241209,14.44,9900,-24.75,20250225,6590,13.05,20250203,17150,-56.56,20240612,6510,14.44,20241209,3.11,Y,091580,500,69 억,,375343,N,N,1188,N,00,N
20250414,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,200,2,2.76,251102360,33647,78.25,7260,7550,7260,9410,5070,7240,7462.85,2.82,0,1359,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,992,158.30,0.64,12,0.25,47.00,11596.00,18290,20240402,-59.32,6510,20241209,14.29,9900,-24.85,20250225,6590,12.90,20250203,17150,-56.62,20240612,6510,14.29,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,230,2,3.18,234738450,31446,73.13,7260,7550,7260,9410,5070,7240,7464.81,2.82,0,1409,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,996,158.94,0.64,12,0.24,47.00,11596.00,18290,20240402,-59.16,6510,20241209,14.75,9900,-24.55,20250225,6590,13.35,20250203,17150,-56.44,20240612,6510,14.75,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,180,2,2.49,230359670,30857,71.76,7260,7550,7260,9410,5070,7240,7465.39,2.82,0,1518,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,989,157.87,0.64,12,0.23,47.00,11596.00,18290,20240402,-59.43,6510,20241209,13.98,9900,-25.05,20250225,6590,12.59,20250203,17150,-56.73,20240612,6510,13.98,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,120703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,160,2,2.21,219682490,29418,68.42,7260,7550,7260,9410,5070,7240,7467.62,2.82,0,2558,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,986,157.45,0.64,12,0.22,47.00,11596.00,18290,20240402,-59.54,6510,20241209,13.67,9900,-25.25,20250225,6590,12.29,20250203,17150,-56.85,20240612,6510,13.67,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,150,2,2.07,214282490,28688,66.72,7260,7550,7260,9410,5070,7240,7469.41,2.82,0,2150,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,985,157.23,0.64,12,0.22,47.00,11596.00,18290,20240402,-59.60,6510,20241209,13.52,9900,-25.35,20250225,6590,12.14,20250203,17150,-56.91,20240612,6510,13.52,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,100701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,210,2,2.90,196684950,26319,61.21,7260,7550,7260,9410,5070,7240,7473.12,2.82,0,2426,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,993,158.51,0.64,12,0.20,47.00,11596.00,18290,20240402,-59.27,6510,20241209,14.44,9900,-24.75,20250225,6590,13.05,20250203,17150,-56.56,20240612,6510,14.44,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250414,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,240,2,3.31,47229310,6385,14.85,7260,7480,7260,9410,5070,7240,7396.92,2.82,0,3205,7393,7316,7163,7086,6933,7355,7125,69,2170,500,5210,10,1,13328219,997,159.15,0.65,12,0.05,47.00,11596.00,18290,20240402,-59.10,6510,20241209,14.90,9900,-24.44,20250225,6590,13.51,20250203,17150,-56.38,20240612,6510,14.90,20241209,3.11,Y,091580,500,69 억,,375343,N,N,2128,N,00,N
20250411,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,40,2,0.56,305782045,42994,96.40,7010,7240,7010,9360,5040,7200,7112.15,2.73,0,8558,7386,7292,7136,7042,6886,7340,7090,69,2160,500,5180,10,1,13328219,965,154.04,0.62,12,0.32,47.00,11596.00,18720,20240401,-61.32,6510,20241209,11.21,9900,-26.87,20250225,6590,9.86,20250203,17150,-57.78,20240612,6510,11.21,20241209,3.16,Y,091580,500,69 억,,364443,N,N,2128,N,00,N
20250411,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,0,3,0.00,272586105,38374,86.04,7010,7240,7010,9360,5040,7200,7103.41,2.73,0,6659,7386,7292,7136,7042,6886,7340,7090,69,2160,500,5180,10,1,13328219,960,153.19,0.62,12,0.29,47.00,11596.00,18720,20240401,-61.54,6510,20241209,10.60,9900,-27.27,20250225,6590,9.26,20250203,17150,-58.02,20240612,6510,10.60,20241209,3.16,Y,091580,500,69 억,,364443,N,N,3339,N,00,N
20250411,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-70,5,-0.97,224587575,31688,71.05,7010,7190,7010,9360,5040,7200,7087.46,2.73,0,3654,7386,7292,7136,7042,6886,7340,7090,69,2160,500,5180,10,1,13328219,950,151.70,0.61,12,0.24,47.00,11596.00,18720,20240401,-61.91,6510,20241209,9.52,9900,-27.98,20250225,6590,8.19,20250203,17150,-58.43,20240612,6510,9.52,20241209,3.16,Y,091580,500,69 억,,364443,N,N,3339,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 7450 210 2 2.90 254326090 34080 79.26 7260 7550 7260 9410 5070 7240 7462.62 2.82 0 1318 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 993 158.51 0.64 12 0.26 47.00 11596.00 18290 20240402 -59.27 6510 20241209 14.44 9900 -24.75 20250225 6590 13.05 20250203 17150 -56.56 20240612 6510 14.44 20241209 3.11 Y 091580 500 69 억 375343 N N 1188 N 00 N
3 20250414 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 200 2 2.76 251102360 33647 78.25 7260 7550 7260 9410 5070 7240 7462.85 2.82 0 1359 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 992 158.30 0.64 12 0.25 47.00 11596.00 18290 20240402 -59.32 6510 20241209 14.29 9900 -24.85 20250225 6590 12.90 20250203 17150 -56.62 20240612 6510 14.29 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
4 20250414 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 230 2 3.18 234738450 31446 73.13 7260 7550 7260 9410 5070 7240 7464.81 2.82 0 1409 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 996 158.94 0.64 12 0.24 47.00 11596.00 18290 20240402 -59.16 6510 20241209 14.75 9900 -24.55 20250225 6590 13.35 20250203 17150 -56.44 20240612 6510 14.75 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
5 20250414 130701 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 180 2 2.49 230359670 30857 71.76 7260 7550 7260 9410 5070 7240 7465.39 2.82 0 1518 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 989 157.87 0.64 12 0.23 47.00 11596.00 18290 20240402 -59.43 6510 20241209 13.98 9900 -25.05 20250225 6590 12.59 20250203 17150 -56.73 20240612 6510 13.98 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
6 20250414 120703 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 160 2 2.21 219682490 29418 68.42 7260 7550 7260 9410 5070 7240 7467.62 2.82 0 2558 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 986 157.45 0.64 12 0.22 47.00 11596.00 18290 20240402 -59.54 6510 20241209 13.67 9900 -25.25 20250225 6590 12.29 20250203 17150 -56.85 20240612 6510 13.67 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
7 20250414 110658 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 150 2 2.07 214282490 28688 66.72 7260 7550 7260 9410 5070 7240 7469.41 2.82 0 2150 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 985 157.23 0.64 12 0.22 47.00 11596.00 18290 20240402 -59.60 6510 20241209 13.52 9900 -25.35 20250225 6590 12.14 20250203 17150 -56.91 20240612 6510 13.52 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
8 20250414 100701 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 210 2 2.90 196684950 26319 61.21 7260 7550 7260 9410 5070 7240 7473.12 2.82 0 2426 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 993 158.51 0.64 12 0.20 47.00 11596.00 18290 20240402 -59.27 6510 20241209 14.44 9900 -24.75 20250225 6590 13.05 20250203 17150 -56.56 20240612 6510 14.44 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
9 20250414 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 240 2 3.31 47229310 6385 14.85 7260 7480 7260 9410 5070 7240 7396.92 2.82 0 3205 7393 7316 7163 7086 6933 7355 7125 69 2170 500 5210 10 1 13328219 997 159.15 0.65 12 0.05 47.00 11596.00 18290 20240402 -59.10 6510 20241209 14.90 9900 -24.44 20250225 6590 13.51 20250203 17150 -56.38 20240612 6510 14.90 20241209 3.11 Y 091580 500 69 억 375343 N N 2128 N 00 N
10 20250411 160654 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 40 2 0.56 305782045 42994 96.40 7010 7240 7010 9360 5040 7200 7112.15 2.73 0 8558 7386 7292 7136 7042 6886 7340 7090 69 2160 500 5180 10 1 13328219 965 154.04 0.62 12 0.32 47.00 11596.00 18720 20240401 -61.32 6510 20241209 11.21 9900 -26.87 20250225 6590 9.86 20250203 17150 -57.78 20240612 6510 11.21 20241209 3.16 Y 091580 500 69 억 364443 N N 2128 N 00 N
11 20250411 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 0 3 0.00 272586105 38374 86.04 7010 7240 7010 9360 5040 7200 7103.41 2.73 0 6659 7386 7292 7136 7042 6886 7340 7090 69 2160 500 5180 10 1 13328219 960 153.19 0.62 12 0.29 47.00 11596.00 18720 20240401 -61.54 6510 20241209 10.60 9900 -27.27 20250225 6590 9.26 20250203 17150 -58.02 20240612 6510 10.60 20241209 3.16 Y 091580 500 69 억 364443 N N 3339 N 00 N
12 20250411 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -70 5 -0.97 224587575 31688 71.05 7010 7190 7010 9360 5040 7200 7087.46 2.73 0 3654 7386 7292 7136 7042 6886 7340 7090 69 2160 500 5180 10 1 13328219 950 151.70 0.61 12 0.24 47.00 11596.00 18720 20240401 -61.91 6510 20241209 9.52 9900 -27.98 20250225 6590 8.19 20250203 17150 -58.43 20240612 6510 9.52 20241209 3.16 Y 091580 500 69 억 364443 N N 3339 N 00 N