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
093190/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
20250414,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,64830540,12422,72.45,5210,5260,5200,6770,3650,5210,5219.01,11.14,0,2772,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.06,693.00,10975.00,5650,20240402,-7.96,3990,20241204,30.33,5270,-1.33,20250325,4295,21.07,20250103,5540,-6.14,20240725,3990,30.33,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,20,2,0.38,61864640,11854,69.14,5210,5260,5200,6770,3650,5210,5218.88,11.14,0,2658,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1006,7.55,0.48,12,0.06,693.00,10975.00,5650,20240402,-7.43,3990,20241204,31.08,5270,-0.76,20250325,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,30,2,0.58,57392980,10999,64.15,5210,5260,5200,6770,3650,5210,5218.02,11.14,0,1927,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1008,7.56,0.48,12,0.06,693.00,10975.00,5650,20240402,-7.26,3990,20241204,31.33,5270,-0.57,20250325,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,30,2,0.58,56864510,10898,63.56,5210,5260,5200,6770,3650,5210,5217.88,11.14,0,1901,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1008,7.56,0.48,12,0.06,693.00,10975.00,5650,20240402,-7.26,3990,20241204,31.33,5270,-0.57,20250325,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,30,2,0.58,55802720,10695,62.38,5210,5260,5200,6770,3650,5210,5217.65,11.14,0,1887,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1008,7.56,0.48,12,0.06,693.00,10975.00,5650,20240402,-7.26,3990,20241204,31.33,5270,-0.57,20250325,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,20,2,0.38,54828810,10509,61.29,5210,5260,5200,6770,3650,5210,5217.32,11.14,0,1858,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1006,7.55,0.48,12,0.05,693.00,10975.00,5650,20240402,-7.43,3990,20241204,31.08,5270,-0.76,20250325,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,30,2,0.58,14546480,2777,16.20,5210,5260,5210,6770,3650,5210,5238.20,11.14,0,1316,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1008,7.56,0.48,12,0.01,693.00,10975.00,5650,20240402,-7.26,3990,20241204,31.33,5270,-0.57,20250325,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250414,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,0,3,0.00,1396280,268,1.56,5210,5210,5210,6770,3650,5210,5210.00,11.14,0,5,5303,5256,5193,5146,5083,5280,5170,96,1560,500,3850,10,1,19238905,1002,7.52,0.47,12,0.00,693.00,10975.00,5650,20240402,-7.79,3990,20241204,30.58,5270,-1.14,20250325,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2144021,N,N,0,N,00,N
20250411,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,88899880,17145,148.38,5130,5240,5130,6740,3640,5190,5185.18,11.13,0,3482,5276,5232,5156,5112,5036,5255,5135,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.09,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5270,-1.14,20250325,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2140539,N,N,0,N,00,N
20250411,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,40,2,0.77,85487670,16490,142.71,5130,5240,5130,6740,3640,5190,5184.21,11.13,0,3096,5276,5232,5156,5112,5036,5255,5135,96,1550,500,3840,10,1,19238905,1006,7.55,0.48,12,0.09,693.00,10975.00,5700,20240401,-8.25,3990,20241204,31.08,5270,-0.76,20250325,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.52,Y,093190,500,96 억,,2140539,N,N,0,N,00,N
20250411,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,10,2,0.19,42348720,8192,70.90,5130,5240,5130,6740,3640,5190,5169.52,11.13,0,1175,5276,5232,5156,5112,5036,5255,5135,96,1550,500,3840,10,1,19238905,1000,7.50,0.47,12,0.04,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5270,-1.33,20250325,4295,21.07,20250103,5540,-6.14,20240725,3990,30.33,20241204,0.52,Y,093190,500,96 억,,2140539,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 160703 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 -10 5 -0.19 64830540 12422 72.45 5210 5260 5200 6770 3650 5210 5219.01 11.14 0 2772 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1000 7.50 0.47 12 0.06 693.00 10975.00 5650 20240402 -7.96 3990 20241204 30.33 5270 -1.33 20250325 4295 21.07 20250103 5540 -6.14 20240725 3990 30.33 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
3 20250414 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 20 2 0.38 61864640 11854 69.14 5210 5260 5200 6770 3650 5210 5218.88 11.14 0 2658 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1006 7.55 0.48 12 0.06 693.00 10975.00 5650 20240402 -7.43 3990 20241204 31.08 5270 -0.76 20250325 4295 21.77 20250103 5540 -5.60 20240725 3990 31.08 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
4 20250414 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 30 2 0.58 57392980 10999 64.15 5210 5260 5200 6770 3650 5210 5218.02 11.14 0 1927 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1008 7.56 0.48 12 0.06 693.00 10975.00 5650 20240402 -7.26 3990 20241204 31.33 5270 -0.57 20250325 4295 22.00 20250103 5540 -5.42 20240725 3990 31.33 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
5 20250414 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 30 2 0.58 56864510 10898 63.56 5210 5260 5200 6770 3650 5210 5217.88 11.14 0 1901 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1008 7.56 0.48 12 0.06 693.00 10975.00 5650 20240402 -7.26 3990 20241204 31.33 5270 -0.57 20250325 4295 22.00 20250103 5540 -5.42 20240725 3990 31.33 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
6 20250414 120709 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 30 2 0.58 55802720 10695 62.38 5210 5260 5200 6770 3650 5210 5217.65 11.14 0 1887 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1008 7.56 0.48 12 0.06 693.00 10975.00 5650 20240402 -7.26 3990 20241204 31.33 5270 -0.57 20250325 4295 22.00 20250103 5540 -5.42 20240725 3990 31.33 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
7 20250414 110704 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 20 2 0.38 54828810 10509 61.29 5210 5260 5200 6770 3650 5210 5217.32 11.14 0 1858 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1006 7.55 0.48 12 0.05 693.00 10975.00 5650 20240402 -7.43 3990 20241204 31.08 5270 -0.76 20250325 4295 21.77 20250103 5540 -5.60 20240725 3990 31.08 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
8 20250414 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 30 2 0.58 14546480 2777 16.20 5210 5260 5210 6770 3650 5210 5238.20 11.14 0 1316 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1008 7.56 0.48 12 0.01 693.00 10975.00 5650 20240402 -7.26 3990 20241204 31.33 5270 -0.57 20250325 4295 22.00 20250103 5540 -5.42 20240725 3990 31.33 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
9 20250414 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 0 3 0.00 1396280 268 1.56 5210 5210 5210 6770 3650 5210 5210.00 11.14 0 5 5303 5256 5193 5146 5083 5280 5170 96 1560 500 3850 10 1 19238905 1002 7.52 0.47 12 0.00 693.00 10975.00 5650 20240402 -7.79 3990 20241204 30.58 5270 -1.14 20250325 4295 21.30 20250103 5540 -5.96 20240725 3990 30.58 20241204 0.52 Y 093190 500 96 억 2144021 N N 0 N 00 N
10 20250411 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 20 2 0.39 88899880 17145 148.38 5130 5240 5130 6740 3640 5190 5185.18 11.13 0 3482 5276 5232 5156 5112 5036 5255 5135 96 1550 500 3840 10 1 19238905 1002 7.52 0.47 12 0.09 693.00 10975.00 5700 20240401 -8.60 3990 20241204 30.58 5270 -1.14 20250325 4295 21.30 20250103 5540 -5.96 20240725 3990 30.58 20241204 0.52 Y 093190 500 96 억 2140539 N N 0 N 00 N
11 20250411 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 5230 40 2 0.77 85487670 16490 142.71 5130 5240 5130 6740 3640 5190 5184.21 11.13 0 3096 5276 5232 5156 5112 5036 5255 5135 96 1550 500 3840 10 1 19238905 1006 7.55 0.48 12 0.09 693.00 10975.00 5700 20240401 -8.25 3990 20241204 31.08 5270 -0.76 20250325 4295 21.77 20250103 5540 -5.60 20240725 3990 31.08 20241204 0.52 Y 093190 500 96 억 2140539 N N 0 N 00 N
12 20250411 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 5200 10 2 0.19 42348720 8192 70.90 5130 5240 5130 6740 3640 5190 5169.52 11.13 0 1175 5276 5232 5156 5112 5036 5255 5135 96 1550 500 3840 10 1 19238905 1000 7.50 0.47 12 0.04 693.00 10975.00 5700 20240401 -8.77 3990 20241204 30.33 5270 -1.33 20250325 4295 21.07 20250103 5540 -6.14 20240725 3990 30.33 20241204 0.52 Y 093190 500 96 억 2140539 N N 0 N 00 N