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
092300/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
20250414,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,40,2,1.41,411257596,142817,158.55,2845,2910,2830,3695,1995,2845,2879.61,2.23,0,11722,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,539,6.45,0.50,12,0.76,447.00,5782.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,1.45,Y,092300,500,93 억,,417318,N,N,7924,N,00,N
20250414,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,45,2,1.58,390184861,135519,150.44,2845,2910,2830,3695,1995,2845,2879.19,2.23,0,12221,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,540,6.47,0.50,12,0.73,447.00,5782.00,4395,20240619,-34.24,2175,20241210,32.87,3330,-13.21,20250312,2440,18.44,20250120,4395,-34.24,20240619,2175,32.87,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,55,2,1.93,297103396,103399,114.79,2845,2905,2830,3695,1995,2845,2873.37,2.23,0,5866,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,542,6.49,0.50,12,0.55,447.00,5782.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,50,2,1.76,281025934,97835,108.61,2845,2905,2830,3695,1995,2845,2872.45,2.23,0,4854,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,541,6.48,0.50,12,0.52,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,40,2,1.41,230775632,80473,89.34,2845,2905,2830,3695,1995,2845,2867.74,2.23,0,5620,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,539,6.45,0.50,12,0.43,447.00,5782.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,130483290,45766,50.81,2845,2885,2830,3695,1995,2845,2851.10,2.23,0,7886,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,534,6.40,0.49,12,0.25,447.00,5782.00,4395,20240619,-34.93,2175,20241210,31.49,3330,-14.11,20250312,2440,17.21,20250120,4395,-34.93,20240619,2175,31.49,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-10,5,-0.35,96437215,33790,37.51,2845,2885,2830,3695,1995,2845,2854.02,2.23,0,5831,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,529,6.34,0.49,12,0.18,447.00,5782.00,4395,20240619,-35.49,2175,20241210,30.34,3330,-14.86,20250312,2440,16.19,20250120,4395,-35.49,20240619,2175,30.34,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250414,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,20,2,0.70,27485700,9671,10.74,2845,2865,2830,3695,1995,2845,2842.07,2.23,0,1362,2981,2912,2831,2762,2681,2947,2797,93,850,500,2040,5,1,18672816,535,6.41,0.50,12,0.05,447.00,5782.00,4395,20240619,-34.81,2175,20241210,31.72,3330,-13.96,20250312,2440,17.42,20250120,4395,-34.81,20240619,2175,31.72,20241210,1.45,Y,092300,500,93 억,,417318,N,N,5278,N,00,N
20250411,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,55,2,1.97,253586150,89354,29.15,2790,2900,2750,3625,1955,2790,2837.99,2.24,0,-1607,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,531,6.36,0.49,12,0.48,447.00,5782.00,4395,20240619,-35.27,2175,20241210,30.80,3330,-14.56,20250312,2440,16.60,20250120,4395,-35.27,20240619,2175,30.80,20241210,1.50,Y,092300,500,93 억,,418482,N,N,5278,N,00,N
20250411,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,45,2,1.61,241577335,85127,27.78,2790,2900,2750,3625,1955,2790,2837.85,2.24,0,-605,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,529,6.34,0.49,12,0.46,447.00,5782.00,4395,20240619,-35.49,2175,20241210,30.34,3330,-14.86,20250312,2440,16.19,20250120,4395,-35.49,20240619,2175,30.34,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,N,00,N
20250411,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,50,2,1.79,215644990,75975,24.79,2790,2900,2750,3625,1955,2790,2838.37,2.24,0,-1621,2943,2866,2778,2701,2613,2905,2740,93,835,500,2000,5,1,18672816,530,6.35,0.49,12,0.41,447.00,5782.00,4395,20240619,-35.38,2175,20241210,30.57,3330,-14.71,20250312,2440,16.39,20250120,4395,-35.38,20240619,2175,30.57,20241210,1.50,Y,092300,500,93 억,,418482,N,N,805,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 40 2 1.41 411257596 142817 158.55 2845 2910 2830 3695 1995 2845 2879.61 2.23 0 11722 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 539 6.45 0.50 12 0.76 447.00 5782.00 4395 20240619 -34.36 2175 20241210 32.64 3330 -13.36 20250312 2440 18.24 20250120 4395 -34.36 20240619 2175 32.64 20241210 1.45 Y 092300 500 93 억 417318 N N 7924 N 00 N
3 20250414 150706 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 45 2 1.58 390184861 135519 150.44 2845 2910 2830 3695 1995 2845 2879.19 2.23 0 12221 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 540 6.47 0.50 12 0.73 447.00 5782.00 4395 20240619 -34.24 2175 20241210 32.87 3330 -13.21 20250312 2440 18.44 20250120 4395 -34.24 20240619 2175 32.87 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
4 20250414 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 55 2 1.93 297103396 103399 114.79 2845 2905 2830 3695 1995 2845 2873.37 2.23 0 5866 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 542 6.49 0.50 12 0.55 447.00 5782.00 4395 20240619 -34.02 2175 20241210 33.33 3330 -12.91 20250312 2440 18.85 20250120 4395 -34.02 20240619 2175 33.33 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
5 20250414 130704 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 50 2 1.76 281025934 97835 108.61 2845 2905 2830 3695 1995 2845 2872.45 2.23 0 4854 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 541 6.48 0.50 12 0.52 447.00 5782.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
6 20250414 120706 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 40 2 1.41 230775632 80473 89.34 2845 2905 2830 3695 1995 2845 2867.74 2.23 0 5620 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 539 6.45 0.50 12 0.43 447.00 5782.00 4395 20240619 -34.36 2175 20241210 32.64 3330 -13.36 20250312 2440 18.24 20250120 4395 -34.36 20240619 2175 32.64 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
7 20250414 110702 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 15 2 0.53 130483290 45766 50.81 2845 2885 2830 3695 1995 2845 2851.10 2.23 0 7886 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 534 6.40 0.49 12 0.25 447.00 5782.00 4395 20240619 -34.93 2175 20241210 31.49 3330 -14.11 20250312 2440 17.21 20250120 4395 -34.93 20240619 2175 31.49 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
8 20250414 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -10 5 -0.35 96437215 33790 37.51 2845 2885 2830 3695 1995 2845 2854.02 2.23 0 5831 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 529 6.34 0.49 12 0.18 447.00 5782.00 4395 20240619 -35.49 2175 20241210 30.34 3330 -14.86 20250312 2440 16.19 20250120 4395 -35.49 20240619 2175 30.34 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
9 20250414 090705 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 20 2 0.70 27485700 9671 10.74 2845 2865 2830 3695 1995 2845 2842.07 2.23 0 1362 2981 2912 2831 2762 2681 2947 2797 93 850 500 2040 5 1 18672816 535 6.41 0.50 12 0.05 447.00 5782.00 4395 20240619 -34.81 2175 20241210 31.72 3330 -13.96 20250312 2440 17.42 20250120 4395 -34.81 20240619 2175 31.72 20241210 1.45 Y 092300 500 93 억 417318 N N 5278 N 00 N
10 20250411 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 55 2 1.97 253586150 89354 29.15 2790 2900 2750 3625 1955 2790 2837.99 2.24 0 -1607 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 531 6.36 0.49 12 0.48 447.00 5782.00 4395 20240619 -35.27 2175 20241210 30.80 3330 -14.56 20250312 2440 16.60 20250120 4395 -35.27 20240619 2175 30.80 20241210 1.50 Y 092300 500 93 억 418482 N N 5278 N 00 N
11 20250411 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 45 2 1.61 241577335 85127 27.78 2790 2900 2750 3625 1955 2790 2837.85 2.24 0 -605 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 529 6.34 0.49 12 0.46 447.00 5782.00 4395 20240619 -35.49 2175 20241210 30.34 3330 -14.86 20250312 2440 16.19 20250120 4395 -35.49 20240619 2175 30.34 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N
12 20250411 140701 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 50 2 1.79 215644990 75975 24.79 2790 2900 2750 3625 1955 2790 2838.37 2.24 0 -1621 2943 2866 2778 2701 2613 2905 2740 93 835 500 2000 5 1 18672816 530 6.35 0.49 12 0.41 447.00 5782.00 4395 20240619 -35.38 2175 20241210 30.57 3330 -14.71 20250312 2440 16.39 20250120 4395 -35.38 20240619 2175 30.57 20241210 1.50 Y 092300 500 93 억 418482 N N 805 N 00 N