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
092600/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
20250414,160702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,11,2,1.77,30179646,47952,131.86,627,645,614,807,435,621,629.37,0.99,0,-2787,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,159,-0.85,0.80,12,0.19,-745.00,793.00,1939,20240412,-67.41,571,20250407,10.68,1156,-45.33,20250102,571,10.68,20250407,1830,-65.46,20240415,571,10.68,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,150707,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,9,2,1.45,27836779,44241,121.66,627,645,614,807,435,621,629.21,0.99,0,-2601,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,158,-0.85,0.79,12,0.18,-745.00,793.00,1939,20240412,-67.51,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1830,-65.57,20240415,571,10.33,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,140705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,7,2,1.13,20599748,32686,89.88,627,645,614,807,435,621,630.23,0.99,0,-2945,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,158,-0.84,0.79,12,0.13,-745.00,793.00,1939,20240412,-67.61,571,20250407,9.98,1156,-45.67,20250102,571,9.98,20250407,1830,-65.68,20240415,571,9.98,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,130705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,7,2,1.13,20497389,32523,89.43,627,645,614,807,435,621,630.24,0.99,0,-2974,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,158,-0.84,0.79,12,0.13,-745.00,793.00,1939,20240412,-67.61,571,20250407,9.98,1156,-45.67,20250102,571,9.98,20250407,1830,-65.68,20240415,571,9.98,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,120707,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,4,2,0.64,18885417,29944,82.34,627,645,614,807,435,621,630.69,0.99,0,-3006,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,157,-0.84,0.79,12,0.12,-745.00,793.00,1939,20240412,-67.77,571,20250407,9.46,1156,-45.93,20250102,571,9.46,20250407,1830,-65.85,20240415,571,9.46,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,110703,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,4,2,0.64,16677261,26402,72.60,627,645,614,807,435,621,631.67,0.99,0,-2765,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,157,-0.84,0.79,12,0.11,-745.00,793.00,1939,20240412,-67.77,571,20250407,9.46,1156,-45.93,20250102,571,9.46,20250407,1830,-65.85,20240415,571,9.46,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,100705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,8,2,1.29,14720675,23269,63.99,627,645,614,807,435,621,632.63,0.99,0,-1817,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,158,-0.84,0.79,12,0.09,-745.00,793.00,1939,20240412,-67.56,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1830,-65.63,20240415,571,10.16,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250414,090706,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,19,2,3.06,665369,1045,2.87,627,645,627,807,435,621,636.72,0.99,0,0,653,636,612,595,571,645,604,125,186,500,0,1,1,25083517,161,-0.86,0.81,12,0.00,-745.00,793.00,1939,20240412,-66.99,571,20250407,12.08,1156,-44.64,20250102,571,12.08,20250407,1830,-65.03,20240415,571,12.08,20250407,0.00,Y,092600,500,125 억,,249209,N,N,0,N,00,N
20250411,160658,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,3,2,0.49,22024660,36365,58.79,618,629,588,803,433,618,605.63,0.96,0,7978,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,156,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.64,571,20250407,8.76,1156,-46.28,20250102,571,8.76,20250407,1939,-67.97,20240412,571,8.76,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,150703,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,2,2,0.32,21607421,35693,57.70,618,629,588,803,433,618,605.37,0.96,0,8036,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,156,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.69,571,20250407,8.58,1156,-46.37,20250102,571,8.58,20250407,1939,-68.02,20240412,571,8.58,20250407,0.00,Y,092600,500,125 억,,241231,N,N,0,N,00,N
20250411,140702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,0,3,0.00,21515952,35545,57.46,618,629,588,803,433,618,605.32,0.96,0,7997,635,626,610,601,585,631,606,125,185,500,0,1,1,25083517,155,-0.83,0.78,12,0.14,-745.00,793.00,1980,20240401,-68.79,571,20250407,8.23,1156,-46.54,20250102,571,8.23,20250407,1939,-68.13,20240412,571,8.23,20250407,0.00,Y,092600,500,125 억,,241231,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 160702 51 100.00 KOSDAQ 전기·전자 N N N N N 632 11 2 1.77 30179646 47952 131.86 627 645 614 807 435 621 629.37 0.99 0 -2787 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 159 -0.85 0.80 12 0.19 -745.00 793.00 1939 20240412 -67.41 571 20250407 10.68 1156 -45.33 20250102 571 10.68 20250407 1830 -65.46 20240415 571 10.68 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
3 20250414 150707 51 100.00 KOSDAQ 전기·전자 N N N N N 630 9 2 1.45 27836779 44241 121.66 627 645 614 807 435 621 629.21 0.99 0 -2601 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 158 -0.85 0.79 12 0.18 -745.00 793.00 1939 20240412 -67.51 571 20250407 10.33 1156 -45.50 20250102 571 10.33 20250407 1830 -65.57 20240415 571 10.33 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
4 20250414 140705 51 100.00 KOSDAQ 전기·전자 N N N N N 628 7 2 1.13 20599748 32686 89.88 627 645 614 807 435 621 630.23 0.99 0 -2945 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 158 -0.84 0.79 12 0.13 -745.00 793.00 1939 20240412 -67.61 571 20250407 9.98 1156 -45.67 20250102 571 9.98 20250407 1830 -65.68 20240415 571 9.98 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
5 20250414 130705 51 100.00 KOSDAQ 전기·전자 N N N N N 628 7 2 1.13 20497389 32523 89.43 627 645 614 807 435 621 630.24 0.99 0 -2974 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 158 -0.84 0.79 12 0.13 -745.00 793.00 1939 20240412 -67.61 571 20250407 9.98 1156 -45.67 20250102 571 9.98 20250407 1830 -65.68 20240415 571 9.98 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
6 20250414 120707 51 100.00 KOSDAQ 전기·전자 N N N N N 625 4 2 0.64 18885417 29944 82.34 627 645 614 807 435 621 630.69 0.99 0 -3006 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 157 -0.84 0.79 12 0.12 -745.00 793.00 1939 20240412 -67.77 571 20250407 9.46 1156 -45.93 20250102 571 9.46 20250407 1830 -65.85 20240415 571 9.46 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
7 20250414 110703 51 100.00 KOSDAQ 전기·전자 N N N N N 625 4 2 0.64 16677261 26402 72.60 627 645 614 807 435 621 631.67 0.99 0 -2765 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 157 -0.84 0.79 12 0.11 -745.00 793.00 1939 20240412 -67.77 571 20250407 9.46 1156 -45.93 20250102 571 9.46 20250407 1830 -65.85 20240415 571 9.46 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
8 20250414 100705 51 100.00 KOSDAQ 전기·전자 N N N N N 629 8 2 1.29 14720675 23269 63.99 627 645 614 807 435 621 632.63 0.99 0 -1817 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 158 -0.84 0.79 12 0.09 -745.00 793.00 1939 20240412 -67.56 571 20250407 10.16 1156 -45.59 20250102 571 10.16 20250407 1830 -65.63 20240415 571 10.16 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
9 20250414 090706 51 100.00 KOSDAQ 전기·전자 N N N N N 640 19 2 3.06 665369 1045 2.87 627 645 627 807 435 621 636.72 0.99 0 0 653 636 612 595 571 645 604 125 186 500 0 1 1 25083517 161 -0.86 0.81 12 0.00 -745.00 793.00 1939 20240412 -66.99 571 20250407 12.08 1156 -44.64 20250102 571 12.08 20250407 1830 -65.03 20240415 571 12.08 20250407 0.00 Y 092600 500 125 억 249209 N N 0 N 00 N
10 20250411 160658 51 100.00 KOSDAQ 전기·전자 N N N N N 621 3 2 0.49 22024660 36365 58.79 618 629 588 803 433 618 605.63 0.96 0 7978 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 156 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.64 571 20250407 8.76 1156 -46.28 20250102 571 8.76 20250407 1939 -67.97 20240412 571 8.76 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
11 20250411 150703 51 100.00 KOSDAQ 전기·전자 N N N N N 620 2 2 0.32 21607421 35693 57.70 618 629 588 803 433 618 605.37 0.96 0 8036 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 156 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.69 571 20250407 8.58 1156 -46.37 20250102 571 8.58 20250407 1939 -68.02 20240412 571 8.58 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N
12 20250411 140702 51 100.00 KOSDAQ 전기·전자 N N N N N 618 0 3 0.00 21515952 35545 57.46 618 629 588 803 433 618 605.32 0.96 0 7997 635 626 610 601 585 631 606 125 185 500 0 1 1 25083517 155 -0.83 0.78 12 0.14 -745.00 793.00 1980 20240401 -68.79 571 20250407 8.23 1156 -46.54 20250102 571 8.23 20250407 1939 -68.13 20240412 571 8.23 20250407 0.00 Y 092600 500 125 억 241231 N N 0 N 00 N