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
092190/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
20250414,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,80,2,2.60,36667564,11744,145.20,3080,3170,3075,3995,2155,3075,3122.22,0.00,0,134,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1447,20.35,3.00,12,0.03,155.00,1050.00,5160,20240718,-38.86,2790,20240702,13.08,4120,-23.42,20250211,2790,13.08,20250409,5160,-38.86,20240718,2790,13.08,20240702,0.00,Y,092190,500,229 억,,0,N,N,96,N,00,N
20250414,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,50,2,1.63,35707944,11439,141.43,3080,3170,3075,3995,2155,3075,3121.60,0.00,0,406,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1433,20.16,2.98,12,0.02,155.00,1050.00,5160,20240718,-39.44,2790,20240702,12.01,4120,-24.15,20250211,2790,12.01,20250409,5160,-39.44,20240718,2790,12.01,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,85,2,2.76,33344009,10684,132.10,3080,3170,3075,3995,2155,3075,3120.93,0.00,0,-33,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1449,20.39,3.01,12,0.02,155.00,1050.00,5160,20240718,-38.76,2790,20240702,13.26,4120,-23.30,20250211,2790,13.26,20250409,5160,-38.76,20240718,2790,13.26,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,90,2,2.93,29352484,9415,116.41,3080,3170,3075,3995,2155,3075,3117.63,0.00,0,-118,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1452,20.42,3.01,12,0.02,155.00,1050.00,5160,20240718,-38.66,2790,20240702,13.44,4120,-23.18,20250211,2790,13.44,20250409,5160,-38.66,20240718,2790,13.44,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,55,2,1.79,18548719,5982,73.96,3080,3130,3075,3995,2155,3075,3100.76,0.00,0,-43,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1436,20.19,2.98,12,0.01,155.00,1050.00,5160,20240718,-39.34,2790,20240702,12.19,4120,-24.03,20250211,2790,12.19,20250409,5160,-39.34,20240718,2790,12.19,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,50,2,1.63,18260764,5890,72.82,3080,3125,3075,3995,2155,3075,3100.30,0.00,0,-43,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1433,20.16,2.98,12,0.01,155.00,1050.00,5160,20240718,-39.44,2790,20240702,12.01,4120,-24.15,20250211,2790,12.01,20250409,5160,-39.44,20240718,2790,12.01,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,25,2,0.81,8254280,2676,33.09,3080,3105,3075,3995,2155,3075,3084.56,0.00,0,276,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1422,20.00,2.95,12,0.01,155.00,1050.00,5160,20240718,-39.92,2790,20240702,11.11,4120,-24.76,20250211,2790,11.11,20250409,5160,-39.92,20240718,2790,11.11,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250414,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,15,2,0.49,64700,21,0.26,3080,3090,3080,3995,2155,3075,3080.95,0.00,0,0,3138,3106,3058,3026,2978,3082,3002,229,920,500,1900,5,1,45868383,1417,19.94,2.94,12,0.00,155.00,1050.00,5160,20240718,-40.12,2790,20240702,10.75,4120,-25.00,20250211,2790,10.75,20250409,5160,-40.12,20240718,2790,10.75,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250411,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,15,2,0.49,24687024,8067,70.68,3080,3090,3010,3975,2145,3060,3060.25,0.00,0,-458,3190,3125,3060,2995,2930,3157,3027,229,915,500,1890,5,1,45868383,1410,19.84,2.93,12,0.02,155.00,1050.00,5160,20240718,-40.41,2790,20240702,10.22,4120,-25.36,20250211,2790,10.22,20250409,5160,-40.41,20240718,2790,10.22,20240702,0.00,Y,092190,500,229 억,,0,N,N,57,N,00,N
20250411,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,20,2,0.65,23010784,7522,65.91,3080,3090,3010,3975,2145,3060,3059.13,0.00,0,-510,3190,3125,3060,2995,2930,3157,3027,229,915,500,1890,5,1,45868383,1413,19.87,2.93,12,0.02,155.00,1050.00,5160,20240718,-40.31,2790,20240702,10.39,4120,-25.24,20250211,2790,10.39,20250409,5160,-40.31,20240718,2790,10.39,20240702,0.00,Y,092190,500,229 억,,0,N,N,42,N,00,N
20250411,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,5,2,0.16,17642159,5781,50.65,3080,3085,3010,3975,2145,3060,3051.75,0.00,0,-490,3190,3125,3060,2995,2930,3157,3027,229,915,500,1890,5,1,45868383,1406,19.77,2.92,12,0.01,155.00,1050.00,5160,20240718,-40.60,2790,20240702,9.86,4120,-25.61,20250211,2790,9.86,20250409,5160,-40.60,20240718,2790,9.86,20240702,0.00,Y,092190,500,229 억,,0,N,N,42,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 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 3155 80 2 2.60 36667564 11744 145.20 3080 3170 3075 3995 2155 3075 3122.22 0.00 0 134 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1447 20.35 3.00 12 0.03 155.00 1050.00 5160 20240718 -38.86 2790 20240702 13.08 4120 -23.42 20250211 2790 13.08 20250409 5160 -38.86 20240718 2790 13.08 20240702 0.00 Y 092190 500 229 억 0 N N 96 N 00 N
3 20250414 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 50 2 1.63 35707944 11439 141.43 3080 3170 3075 3995 2155 3075 3121.60 0.00 0 406 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1433 20.16 2.98 12 0.02 155.00 1050.00 5160 20240718 -39.44 2790 20240702 12.01 4120 -24.15 20250211 2790 12.01 20250409 5160 -39.44 20240718 2790 12.01 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
4 20250414 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 85 2 2.76 33344009 10684 132.10 3080 3170 3075 3995 2155 3075 3120.93 0.00 0 -33 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1449 20.39 3.01 12 0.02 155.00 1050.00 5160 20240718 -38.76 2790 20240702 13.26 4120 -23.30 20250211 2790 13.26 20250409 5160 -38.76 20240718 2790 13.26 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
5 20250414 130703 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 90 2 2.93 29352484 9415 116.41 3080 3170 3075 3995 2155 3075 3117.63 0.00 0 -118 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1452 20.42 3.01 12 0.02 155.00 1050.00 5160 20240718 -38.66 2790 20240702 13.44 4120 -23.18 20250211 2790 13.44 20250409 5160 -38.66 20240718 2790 13.44 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
6 20250414 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 55 2 1.79 18548719 5982 73.96 3080 3130 3075 3995 2155 3075 3100.76 0.00 0 -43 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1436 20.19 2.98 12 0.01 155.00 1050.00 5160 20240718 -39.34 2790 20240702 12.19 4120 -24.03 20250211 2790 12.19 20250409 5160 -39.34 20240718 2790 12.19 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
7 20250414 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 50 2 1.63 18260764 5890 72.82 3080 3125 3075 3995 2155 3075 3100.30 0.00 0 -43 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1433 20.16 2.98 12 0.01 155.00 1050.00 5160 20240718 -39.44 2790 20240702 12.01 4120 -24.15 20250211 2790 12.01 20250409 5160 -39.44 20240718 2790 12.01 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
8 20250414 100703 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 25 2 0.81 8254280 2676 33.09 3080 3105 3075 3995 2155 3075 3084.56 0.00 0 276 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1422 20.00 2.95 12 0.01 155.00 1050.00 5160 20240718 -39.92 2790 20240702 11.11 4120 -24.76 20250211 2790 11.11 20250409 5160 -39.92 20240718 2790 11.11 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
9 20250414 090704 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 15 2 0.49 64700 21 0.26 3080 3090 3080 3995 2155 3075 3080.95 0.00 0 0 3138 3106 3058 3026 2978 3082 3002 229 920 500 1900 5 1 45868383 1417 19.94 2.94 12 0.00 155.00 1050.00 5160 20240718 -40.12 2790 20240702 10.75 4120 -25.00 20250211 2790 10.75 20250409 5160 -40.12 20240718 2790 10.75 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
10 20250411 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 3075 15 2 0.49 24687024 8067 70.68 3080 3090 3010 3975 2145 3060 3060.25 0.00 0 -458 3190 3125 3060 2995 2930 3157 3027 229 915 500 1890 5 1 45868383 1410 19.84 2.93 12 0.02 155.00 1050.00 5160 20240718 -40.41 2790 20240702 10.22 4120 -25.36 20250211 2790 10.22 20250409 5160 -40.41 20240718 2790 10.22 20240702 0.00 Y 092190 500 229 억 0 N N 57 N 00 N
11 20250411 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 20 2 0.65 23010784 7522 65.91 3080 3090 3010 3975 2145 3060 3059.13 0.00 0 -510 3190 3125 3060 2995 2930 3157 3027 229 915 500 1890 5 1 45868383 1413 19.87 2.93 12 0.02 155.00 1050.00 5160 20240718 -40.31 2790 20240702 10.39 4120 -25.24 20250211 2790 10.39 20250409 5160 -40.31 20240718 2790 10.39 20240702 0.00 Y 092190 500 229 억 0 N N 42 N 00 N
12 20250411 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 5 2 0.16 17642159 5781 50.65 3080 3085 3010 3975 2145 3060 3051.75 0.00 0 -490 3190 3125 3060 2995 2930 3157 3027 229 915 500 1890 5 1 45868383 1406 19.77 2.92 12 0.01 155.00 1050.00 5160 20240718 -40.60 2790 20240702 9.86 4120 -25.61 20250211 2790 9.86 20250409 5160 -40.60 20240718 2790 9.86 20240702 0.00 Y 092190 500 229 억 0 N N 42 N 00 N