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
094170/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,20500,0,3,0.00,1115379675,54217,46.52,20900,20950,20300,26650,14350,20500,20572.51,5.44,0,-756,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3909,17.28,5.15,12,0.28,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,6487,N,00,N
20250414,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,1071039925,52052,44.66,20900,20950,20300,26650,14350,20500,20576.35,5.44,0,-426,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3909,17.28,5.15,12,0.27,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,-100,5,-0.49,948930825,46073,39.53,20900,20950,20350,26650,14350,20500,20596.25,5.44,0,395,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3890,17.20,5.13,12,0.24,1186.00,3977.00,23950,20250320,-14.82,14718,20241203,38.61,23950,-14.82,20250320,17500,16.57,20250102,23950,-14.82,20250320,16140,26.39,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-50,5,-0.24,874555425,42424,36.40,20900,20950,20350,26650,14350,20500,20614.64,5.44,0,-106,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3899,17.24,5.14,12,0.22,1186.00,3977.00,23950,20250320,-14.61,14718,20241203,38.95,23950,-14.61,20250320,17500,16.86,20250102,23950,-14.61,20250320,16140,26.70,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,793358725,38450,32.99,20900,20950,20350,26650,14350,20500,20633.52,5.44,0,238,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3909,17.28,5.15,12,0.20,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-150,5,-0.73,685801475,33189,28.47,20900,20950,20350,26650,14350,20500,20663.52,5.44,0,-14,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3880,17.16,5.12,12,0.17,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,200,2,0.98,363274725,17516,15.03,20900,20950,20500,26650,14350,20500,20739.59,5.44,0,-540,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3947,17.45,5.20,12,0.09,1186.00,3977.00,23950,20250320,-13.57,14718,20241203,40.64,23950,-13.57,20250320,17500,18.29,20250102,23950,-13.57,20250320,16140,28.25,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250414,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,150,2,0.73,79125700,3834,3.29,20900,20900,20500,26650,14350,20500,20637.90,5.44,0,-1744,21226,20862,20186,19822,19146,21045,20005,97,6150,500,15170,50,1,19067208,3937,17.41,5.19,12,0.02,1186.00,3977.00,23950,20250320,-13.78,14718,20241203,40.30,23950,-13.78,20250320,17500,18.00,20250102,23950,-13.78,20250320,16140,27.94,20241203,5.67,Y,094170,500,97 억,,1038117,N,N,10313,N,00,N
20250411,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,510,2,2.55,2333968510,116558,187.00,19850,20550,19510,25950,14000,19990,20023.80,5.29,0,29947,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3909,17.28,5.15,12,0.61,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,10313,N,00,N
20250411,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,460,2,2.30,2234767110,111715,179.23,19850,20550,19510,25950,14000,19990,20004.18,5.29,0,29644,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3899,17.24,5.14,12,0.59,1186.00,3977.00,23950,20250320,-14.61,14718,20241203,38.95,23950,-14.61,20250320,17500,16.86,20250102,23950,-14.61,20250320,16140,26.70,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,N,00,N
20250411,140707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,360,2,1.80,1852075710,92971,149.16,19850,20550,19510,25950,14000,19990,19921.00,5.29,0,29036,20470,20230,19960,19720,19450,20095,19585,97,5960,500,14790,50,1,19067208,3880,17.16,5.12,12,0.49,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.78,Y,094170,500,97 억,,1007877,N,N,5837,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 20500 0 3 0.00 1115379675 54217 46.52 20900 20950 20300 26650 14350 20500 20572.51 5.44 0 -756 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3909 17.28 5.15 12 0.28 1186.00 3977.00 23950 20250320 -14.41 14718 20241203 39.29 23950 -14.41 20250320 17500 17.14 20250102 23950 -14.41 20250320 16140 27.01 20241203 5.67 Y 094170 500 97 억 1038117 N N 6487 N 00 N
3 20250414 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 0 3 0.00 1071039925 52052 44.66 20900 20950 20300 26650 14350 20500 20576.35 5.44 0 -426 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3909 17.28 5.15 12 0.27 1186.00 3977.00 23950 20250320 -14.41 14718 20241203 39.29 23950 -14.41 20250320 17500 17.14 20250102 23950 -14.41 20250320 16140 27.01 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
4 20250414 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 20400 -100 5 -0.49 948930825 46073 39.53 20900 20950 20350 26650 14350 20500 20596.25 5.44 0 395 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3890 17.20 5.13 12 0.24 1186.00 3977.00 23950 20250320 -14.82 14718 20241203 38.61 23950 -14.82 20250320 17500 16.57 20250102 23950 -14.82 20250320 16140 26.39 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
5 20250414 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 20450 -50 5 -0.24 874555425 42424 36.40 20900 20950 20350 26650 14350 20500 20614.64 5.44 0 -106 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3899 17.24 5.14 12 0.22 1186.00 3977.00 23950 20250320 -14.61 14718 20241203 38.95 23950 -14.61 20250320 17500 16.86 20250102 23950 -14.61 20250320 16140 26.70 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
6 20250414 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 0 3 0.00 793358725 38450 32.99 20900 20950 20350 26650 14350 20500 20633.52 5.44 0 238 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3909 17.28 5.15 12 0.20 1186.00 3977.00 23950 20250320 -14.41 14718 20241203 39.29 23950 -14.41 20250320 17500 17.14 20250102 23950 -14.41 20250320 16140 27.01 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
7 20250414 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 -150 5 -0.73 685801475 33189 28.47 20900 20950 20350 26650 14350 20500 20663.52 5.44 0 -14 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3880 17.16 5.12 12 0.17 1186.00 3977.00 23950 20250320 -15.03 14718 20241203 38.27 23950 -15.03 20250320 17500 16.29 20250102 23950 -15.03 20250320 16140 26.08 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
8 20250414 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 20700 200 2 0.98 363274725 17516 15.03 20900 20950 20500 26650 14350 20500 20739.59 5.44 0 -540 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3947 17.45 5.20 12 0.09 1186.00 3977.00 23950 20250320 -13.57 14718 20241203 40.64 23950 -13.57 20250320 17500 18.29 20250102 23950 -13.57 20250320 16140 28.25 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
9 20250414 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 20650 150 2 0.73 79125700 3834 3.29 20900 20900 20500 26650 14350 20500 20637.90 5.44 0 -1744 21226 20862 20186 19822 19146 21045 20005 97 6150 500 15170 50 1 19067208 3937 17.41 5.19 12 0.02 1186.00 3977.00 23950 20250320 -13.78 14718 20241203 40.30 23950 -13.78 20250320 17500 18.00 20250102 23950 -13.78 20250320 16140 27.94 20241203 5.67 Y 094170 500 97 억 1038117 N N 10313 N 00 N
10 20250411 160702 57 100.00 KOSDAQ 전기·전자 N N N N N 20500 510 2 2.55 2333968510 116558 187.00 19850 20550 19510 25950 14000 19990 20023.80 5.29 0 29947 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3909 17.28 5.15 12 0.61 1186.00 3977.00 23950 20250320 -14.41 14718 20241203 39.29 23950 -14.41 20250320 17500 17.14 20250102 23950 -14.41 20250320 16140 27.01 20241203 5.78 Y 094170 500 97 억 1007877 N N 10313 N 00 N
11 20250411 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 20450 460 2 2.30 2234767110 111715 179.23 19850 20550 19510 25950 14000 19990 20004.18 5.29 0 29644 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3899 17.24 5.14 12 0.59 1186.00 3977.00 23950 20250320 -14.61 14718 20241203 38.95 23950 -14.61 20250320 17500 16.86 20250102 23950 -14.61 20250320 16140 26.70 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N
12 20250411 140707 57 100.00 KOSDAQ 전기·전자 N N N N N 20350 360 2 1.80 1852075710 92971 149.16 19850 20550 19510 25950 14000 19990 19921.00 5.29 0 29036 20470 20230 19960 19720 19450 20095 19585 97 5960 500 14790 50 1 19067208 3880 17.16 5.12 12 0.49 1186.00 3977.00 23950 20250320 -15.03 14718 20241203 38.27 23950 -15.03 20250320 17500 16.29 20250102 23950 -15.03 20250320 16140 26.08 20241203 5.78 Y 094170 500 97 억 1007877 N N 5837 N 00 N