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
093920/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
20250414,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,34987640,6664,95.01,5270,5290,5200,6850,3690,5270,5250.25,3.52,0,-4,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,978,5.54,0.45,12,0.04,949.00,11587.00,5970,20240813,-11.89,5010,20250409,4.99,5560,-5.40,20250107,5010,4.99,20250409,5970,-11.89,20240813,5010,4.99,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,33677900,6415,91.46,5270,5290,5200,6850,3690,5270,5249.87,3.52,0,-4,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,978,5.54,0.45,12,0.03,949.00,11587.00,5970,20240813,-11.89,5010,20250409,4.99,5560,-5.40,20250107,5010,4.99,20250409,5970,-11.89,20240813,5010,4.99,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,26692075,5085,72.50,5270,5290,5200,6850,3690,5270,5249.18,3.52,0,-34,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,978,5.54,0.45,12,0.03,949.00,11587.00,5970,20240813,-11.89,5010,20250409,4.99,5560,-5.40,20250107,5010,4.99,20250409,5970,-11.89,20240813,5010,4.99,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,25797875,4915,70.07,5270,5290,5200,6850,3690,5270,5248.80,3.52,0,-34,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,978,5.54,0.45,12,0.03,949.00,11587.00,5970,20240813,-11.89,5010,20250409,4.99,5560,-5.40,20250107,5010,4.99,20250409,5970,-11.89,20240813,5010,4.99,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,23457250,4470,63.73,5270,5290,5200,6850,3690,5270,5247.71,3.52,0,-34,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,982,5.56,0.46,12,0.02,949.00,11587.00,5970,20240813,-11.56,5010,20250409,5.39,5560,-5.04,20250107,5010,5.39,20250409,5970,-11.56,20240813,5010,5.39,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,20,2,0.38,5530200,1048,14.94,5270,5290,5240,6850,3690,5270,5276.91,3.52,0,-34,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,984,5.57,0.46,12,0.01,949.00,11587.00,5970,20240813,-11.39,5010,20250409,5.59,5560,-4.86,20250107,5010,5.59,20250409,5970,-11.39,20240813,5010,5.59,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,2299130,436,6.22,5270,5290,5240,6850,3690,5270,5273.23,3.52,0,-23,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,982,5.56,0.46,12,0.00,949.00,11587.00,5970,20240813,-11.56,5010,20250409,5.39,5560,-5.04,20250107,5010,5.39,20250409,5970,-11.56,20240813,5010,5.39,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250414,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-20,5,-0.38,657840,125,1.78,5270,5280,5250,6850,3690,5270,5262.72,3.52,0,-20,5316,5292,5246,5222,5176,5305,5235,93,1580,500,3890,10,1,18600000,977,5.53,0.45,12,0.00,949.00,11587.00,5970,20240813,-12.06,5010,20250409,4.79,5560,-5.58,20250107,5010,4.79,20250409,5970,-12.06,20240813,5010,4.79,20250409,0.40,Y,093920,500,93 억,,654287,N,N,0,N,00,N
20250411,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,20,2,0.38,36655345,7005,38.96,5250,5270,5200,6820,3680,5250,5232.74,3.52,0,473,5356,5302,5196,5142,5036,5330,5170,93,1570,500,3880,10,1,18600000,980,5.55,0.45,12,0.04,949.00,11587.00,5970,20240813,-11.73,5010,20250409,5.19,5560,-5.22,20250107,5010,5.19,20250409,5970,-11.73,20240813,5010,5.19,20250409,0.41,Y,093920,500,93 억,,654314,N,N,0,N,00,N
20250411,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,10,2,0.19,34817845,6656,37.01,5250,5270,5200,6820,3680,5250,5231.05,3.52,0,607,5356,5302,5196,5142,5036,5330,5170,93,1570,500,3880,10,1,18600000,978,5.54,0.45,12,0.04,949.00,11587.00,5970,20240813,-11.89,5010,20250409,4.99,5560,-5.40,20250107,5010,4.99,20250409,5970,-11.89,20240813,5010,4.99,20250409,0.41,Y,093920,500,93 억,,654314,N,N,0,N,00,N
20250411,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,0,3,0.00,31676165,6058,33.69,5250,5270,5200,6820,3680,5250,5228.82,3.52,0,607,5356,5302,5196,5142,5036,5330,5170,93,1570,500,3880,10,1,18600000,977,5.53,0.45,12,0.03,949.00,11587.00,5970,20240813,-12.06,5010,20250409,4.79,5560,-5.58,20250107,5010,4.79,20250409,5970,-12.06,20240813,5010,4.79,20250409,0.41,Y,093920,500,93 억,,654314,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 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 34987640 6664 95.01 5270 5290 5200 6850 3690 5270 5250.25 3.52 0 -4 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 978 5.54 0.45 12 0.04 949.00 11587.00 5970 20240813 -11.89 5010 20250409 4.99 5560 -5.40 20250107 5010 4.99 20250409 5970 -11.89 20240813 5010 4.99 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
3 20250414 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 33677900 6415 91.46 5270 5290 5200 6850 3690 5270 5249.87 3.52 0 -4 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 978 5.54 0.45 12 0.03 949.00 11587.00 5970 20240813 -11.89 5010 20250409 4.99 5560 -5.40 20250107 5010 4.99 20250409 5970 -11.89 20240813 5010 4.99 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
4 20250414 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 26692075 5085 72.50 5270 5290 5200 6850 3690 5270 5249.18 3.52 0 -34 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 978 5.54 0.45 12 0.03 949.00 11587.00 5970 20240813 -11.89 5010 20250409 4.99 5560 -5.40 20250107 5010 4.99 20250409 5970 -11.89 20240813 5010 4.99 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
5 20250414 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 -10 5 -0.19 25797875 4915 70.07 5270 5290 5200 6850 3690 5270 5248.80 3.52 0 -34 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 978 5.54 0.45 12 0.03 949.00 11587.00 5970 20240813 -11.89 5010 20250409 4.99 5560 -5.40 20250107 5010 4.99 20250409 5970 -11.89 20240813 5010 4.99 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
6 20250414 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 10 2 0.19 23457250 4470 63.73 5270 5290 5200 6850 3690 5270 5247.71 3.52 0 -34 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 982 5.56 0.46 12 0.02 949.00 11587.00 5970 20240813 -11.56 5010 20250409 5.39 5560 -5.04 20250107 5010 5.39 20250409 5970 -11.56 20240813 5010 5.39 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
7 20250414 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 20 2 0.38 5530200 1048 14.94 5270 5290 5240 6850 3690 5270 5276.91 3.52 0 -34 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 984 5.57 0.46 12 0.01 949.00 11587.00 5970 20240813 -11.39 5010 20250409 5.59 5560 -4.86 20250107 5010 5.59 20250409 5970 -11.39 20240813 5010 5.59 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
8 20250414 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 5280 10 2 0.19 2299130 436 6.22 5270 5290 5240 6850 3690 5270 5273.23 3.52 0 -23 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 982 5.56 0.46 12 0.00 949.00 11587.00 5970 20240813 -11.56 5010 20250409 5.39 5560 -5.04 20250107 5010 5.39 20250409 5970 -11.56 20240813 5010 5.39 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
9 20250414 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 -20 5 -0.38 657840 125 1.78 5270 5280 5250 6850 3690 5270 5262.72 3.52 0 -20 5316 5292 5246 5222 5176 5305 5235 93 1580 500 3890 10 1 18600000 977 5.53 0.45 12 0.00 949.00 11587.00 5970 20240813 -12.06 5010 20250409 4.79 5560 -5.58 20250107 5010 4.79 20250409 5970 -12.06 20240813 5010 4.79 20250409 0.40 Y 093920 500 93 억 654287 N N 0 N 00 N
10 20250411 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 5270 20 2 0.38 36655345 7005 38.96 5250 5270 5200 6820 3680 5250 5232.74 3.52 0 473 5356 5302 5196 5142 5036 5330 5170 93 1570 500 3880 10 1 18600000 980 5.55 0.45 12 0.04 949.00 11587.00 5970 20240813 -11.73 5010 20250409 5.19 5560 -5.22 20250107 5010 5.19 20250409 5970 -11.73 20240813 5010 5.19 20250409 0.41 Y 093920 500 93 억 654314 N N 0 N 00 N
11 20250411 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 5260 10 2 0.19 34817845 6656 37.01 5250 5270 5200 6820 3680 5250 5231.05 3.52 0 607 5356 5302 5196 5142 5036 5330 5170 93 1570 500 3880 10 1 18600000 978 5.54 0.45 12 0.04 949.00 11587.00 5970 20240813 -11.89 5010 20250409 4.99 5560 -5.40 20250107 5010 4.99 20250409 5970 -11.89 20240813 5010 4.99 20250409 0.41 Y 093920 500 93 억 654314 N N 0 N 00 N
12 20250411 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 5250 0 3 0.00 31676165 6058 33.69 5250 5270 5200 6820 3680 5250 5228.82 3.52 0 607 5356 5302 5196 5142 5036 5330 5170 93 1570 500 3880 10 1 18600000 977 5.53 0.45 12 0.03 949.00 11587.00 5970 20240813 -12.06 5010 20250409 4.79 5560 -5.58 20250107 5010 4.79 20250409 5970 -12.06 20240813 5010 4.79 20250409 0.41 Y 093920 500 93 억 654314 N N 0 N 00 N