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
093640/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
20250414,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-30,5,-0.97,144168826,46648,97.04,3150,3150,3045,4020,2170,3095,3090.57,0.00,0,-5818,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,999,-3.86,1.22,12,0.14,-794.00,2504.00,8600,20240502,-64.36,2555,20250210,19.96,4885,-37.26,20250103,2555,19.96,20250210,8600,-64.36,20240502,2555,19.96,20250210,0.17,Y,093640,500,163 억,,0,N,N,9117,N,00,N
20250414,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-30,5,-0.97,138823901,44900,93.40,3150,3150,3045,4020,2170,3095,3091.85,0.00,0,-4904,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,999,-3.86,1.22,12,0.14,-794.00,2504.00,8600,20240502,-64.36,2555,20250210,19.96,4885,-37.26,20250103,2555,19.96,20250210,8600,-64.36,20240502,2555,19.96,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-30,5,-0.97,121013715,39082,81.30,3150,3150,3045,4020,2170,3095,3096.41,0.00,0,-3833,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,999,-3.86,1.22,12,0.12,-794.00,2504.00,8600,20240502,-64.36,2555,20250210,19.96,4885,-37.26,20250103,2555,19.96,20250210,8600,-64.36,20240502,2555,19.96,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,0,3,0.00,95400505,30720,63.90,3150,3150,3080,4020,2170,3095,3105.49,0.00,0,-4377,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,1009,-3.90,1.24,12,0.09,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,10,2,0.32,78709853,25315,52.66,3150,3150,3080,4020,2170,3095,3109.22,0.00,0,-2796,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,1012,-3.91,1.24,12,0.08,-794.00,2504.00,8600,20240502,-63.90,2555,20250210,21.53,4885,-36.44,20250103,2555,21.53,20250210,8600,-63.90,20240502,2555,21.53,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,0,3,0.00,75329428,24227,50.40,3150,3150,3080,4020,2170,3095,3109.32,0.00,0,-1923,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,1009,-3.90,1.24,12,0.07,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-5,5,-0.16,53600381,17211,35.80,3150,3150,3080,4020,2170,3095,3114.31,0.00,0,255,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,1008,-3.89,1.23,12,0.05,-794.00,2504.00,8600,20240502,-64.07,2555,20250210,20.94,4885,-36.75,20250103,2555,20.94,20250210,8600,-64.07,20240502,2555,20.94,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250414,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-15,5,-0.48,3089305,994,2.07,3150,3150,3080,4020,2170,3095,3107.95,0.00,0,-757,3358,3226,3108,2976,2858,3167,2917,163,925,500,2040,5,1,32606724,1004,-3.88,1.23,12,0.00,-794.00,2504.00,8600,20240502,-64.19,2555,20250210,20.55,4885,-36.95,20250103,2555,20.55,20250210,8600,-64.19,20240502,2555,20.55,20250210,0.17,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250411,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-5,5,-0.16,146386137,48071,42.37,3100,3240,2990,4030,2170,3100,3045.21,0.00,0,-10791,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,1009,-3.90,1.24,12,0.15,-794.00,2504.00,8600,20240502,-64.01,2555,20250210,21.14,4885,-36.64,20250103,2555,21.14,20250210,8600,-64.01,20240502,2555,21.14,20250210,0.18,Y,093640,500,163 억,,0,N,N,11537,N,00,N
20250411,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-35,5,-1.13,134610327,44243,38.99,3100,3240,2990,4030,2170,3100,3042.52,0.00,0,-9925,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,999,-3.86,1.22,12,0.14,-794.00,2504.00,8600,20240502,-64.36,2555,20250210,19.96,4885,-37.26,20250103,2555,19.96,20250210,8600,-64.36,20240502,2555,19.96,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,N,00,N
20250411,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-30,5,-0.97,117971506,38830,34.22,3100,3240,2990,4030,2170,3100,3038.15,0.00,0,-14135,3323,3211,3138,3026,2953,3175,2990,163,930,500,2040,5,1,32606724,1001,-3.87,1.23,12,0.12,-794.00,2504.00,8600,20240502,-64.30,2555,20250210,20.16,4885,-37.15,20250103,2555,20.16,20250210,8600,-64.30,20240502,2555,20.16,20250210,0.18,Y,093640,500,163 억,,0,N,N,13300,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 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -30 5 -0.97 144168826 46648 97.04 3150 3150 3045 4020 2170 3095 3090.57 0.00 0 -5818 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 999 -3.86 1.22 12 0.14 -794.00 2504.00 8600 20240502 -64.36 2555 20250210 19.96 4885 -37.26 20250103 2555 19.96 20250210 8600 -64.36 20240502 2555 19.96 20250210 0.17 Y 093640 500 163 억 0 N N 9117 N 00 N
3 20250414 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -30 5 -0.97 138823901 44900 93.40 3150 3150 3045 4020 2170 3095 3091.85 0.00 0 -4904 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 999 -3.86 1.22 12 0.14 -794.00 2504.00 8600 20240502 -64.36 2555 20250210 19.96 4885 -37.26 20250103 2555 19.96 20250210 8600 -64.36 20240502 2555 19.96 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
4 20250414 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -30 5 -0.97 121013715 39082 81.30 3150 3150 3045 4020 2170 3095 3096.41 0.00 0 -3833 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 999 -3.86 1.22 12 0.12 -794.00 2504.00 8600 20240502 -64.36 2555 20250210 19.96 4885 -37.26 20250103 2555 19.96 20250210 8600 -64.36 20240502 2555 19.96 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
5 20250414 130708 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 0 3 0.00 95400505 30720 63.90 3150 3150 3080 4020 2170 3095 3105.49 0.00 0 -4377 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 1009 -3.90 1.24 12 0.09 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
6 20250414 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 10 2 0.32 78709853 25315 52.66 3150 3150 3080 4020 2170 3095 3109.22 0.00 0 -2796 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 1012 -3.91 1.24 12 0.08 -794.00 2504.00 8600 20240502 -63.90 2555 20250210 21.53 4885 -36.44 20250103 2555 21.53 20250210 8600 -63.90 20240502 2555 21.53 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
7 20250414 110706 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 0 3 0.00 75329428 24227 50.40 3150 3150 3080 4020 2170 3095 3109.32 0.00 0 -1923 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 1009 -3.90 1.24 12 0.07 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
8 20250414 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -5 5 -0.16 53600381 17211 35.80 3150 3150 3080 4020 2170 3095 3114.31 0.00 0 255 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 1008 -3.89 1.23 12 0.05 -794.00 2504.00 8600 20240502 -64.07 2555 20250210 20.94 4885 -36.75 20250103 2555 20.94 20250210 8600 -64.07 20240502 2555 20.94 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
9 20250414 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -15 5 -0.48 3089305 994 2.07 3150 3150 3080 4020 2170 3095 3107.95 0.00 0 -757 3358 3226 3108 2976 2858 3167 2917 163 925 500 2040 5 1 32606724 1004 -3.88 1.23 12 0.00 -794.00 2504.00 8600 20240502 -64.19 2555 20250210 20.55 4885 -36.95 20250103 2555 20.55 20250210 8600 -64.19 20240502 2555 20.55 20250210 0.17 Y 093640 500 163 억 0 N N 11537 N 00 N
10 20250411 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 -5 5 -0.16 146386137 48071 42.37 3100 3240 2990 4030 2170 3100 3045.21 0.00 0 -10791 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 1009 -3.90 1.24 12 0.15 -794.00 2504.00 8600 20240502 -64.01 2555 20250210 21.14 4885 -36.64 20250103 2555 21.14 20250210 8600 -64.01 20240502 2555 21.14 20250210 0.18 Y 093640 500 163 억 0 N N 11537 N 00 N
11 20250411 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -35 5 -1.13 134610327 44243 38.99 3100 3240 2990 4030 2170 3100 3042.52 0.00 0 -9925 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 999 -3.86 1.22 12 0.14 -794.00 2504.00 8600 20240502 -64.36 2555 20250210 19.96 4885 -37.26 20250103 2555 19.96 20250210 8600 -64.36 20240502 2555 19.96 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N
12 20250411 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -30 5 -0.97 117971506 38830 34.22 3100 3240 2990 4030 2170 3100 3038.15 0.00 0 -14135 3323 3211 3138 3026 2953 3175 2990 163 930 500 2040 5 1 32606724 1001 -3.87 1.23 12 0.12 -794.00 2504.00 8600 20240502 -64.30 2555 20250210 20.16 4885 -37.15 20250103 2555 20.16 20250210 8600 -64.30 20240502 2555 20.16 20250210 0.18 Y 093640 500 163 억 0 N N 13300 N 00 N