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
094840/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
20250414,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,550,2,8.23,2616920065,370321,110.64,6750,7310,6630,8680,4680,6680,7066.18,2.49,0,-4027,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,757,4.98,0.32,12,3.54,1453.00,22298.00,9690,20241211,-25.39,5250,20241112,37.71,8600,-15.93,20250409,5750,25.74,20250131,9690,-25.39,20241211,5250,37.71,20241112,3.46,Y,094840,500,52 억,,261134,N,N,13207,N,00,N
20250414,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,520,2,7.78,2372647380,336432,100.51,6750,7310,6630,8680,4680,6680,7052.38,2.49,0,3295,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,754,4.96,0.32,12,3.21,1453.00,22298.00,9690,20241211,-25.70,5250,20241112,37.14,8600,-16.28,20250409,5750,25.22,20250131,9690,-25.70,20241211,5250,37.14,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,430,2,6.44,2118547055,300820,89.87,6750,7310,6630,8680,4680,6680,7042.57,2.49,0,1700,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,745,4.89,0.32,12,2.87,1453.00,22298.00,9690,20241211,-26.63,5250,20241112,35.43,8600,-17.33,20250409,5750,23.65,20250131,9690,-26.63,20241211,5250,35.43,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,420,2,6.29,2009453505,285551,85.31,6750,7310,6630,8680,4680,6680,7037.11,2.49,0,2207,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,744,4.89,0.32,12,2.73,1453.00,22298.00,9690,20241211,-26.73,5250,20241112,35.24,8600,-17.44,20250409,5750,23.48,20250131,9690,-26.73,20241211,5250,35.24,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,340,2,5.09,1210646975,174376,52.10,6750,7080,6630,8680,4680,6680,6942.74,2.49,0,13313,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,735,4.83,0.31,12,1.67,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,110709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,270,2,4.04,826671050,119724,35.77,6750,7050,6630,8680,4680,6680,6904.81,2.49,0,3533,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,728,4.78,0.31,12,1.14,1453.00,22298.00,9690,20241211,-28.28,5250,20241112,32.38,8600,-19.19,20250409,5750,20.87,20250131,9690,-28.28,20241211,5250,32.38,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,220,2,3.29,635481490,92165,27.54,6750,7050,6630,8680,4680,6680,6895.04,2.49,0,3697,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,723,4.75,0.31,12,0.88,1453.00,22298.00,9690,20241211,-28.79,5250,20241112,31.43,8600,-19.77,20250409,5750,20.00,20250131,9690,-28.79,20241211,5250,31.43,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250414,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,160,2,2.40,112103290,16493,4.93,6750,6910,6710,8680,4680,6680,6797.02,2.49,0,-6111,7533,7106,6853,6426,6173,6980,6300,52,2000,500,4270,10,1,10471840,716,4.71,0.31,12,0.16,1453.00,22298.00,9690,20241211,-29.41,5250,20241112,30.29,8600,-20.47,20250409,5750,18.96,20250131,9690,-29.41,20241211,5250,30.29,20241112,3.46,Y,094840,500,52 억,,261134,N,N,11001,N,00,N
20250411,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-430,5,-6.05,2245817680,328513,71.10,7100,7280,6600,9240,4980,7110,6837.93,2.80,0,-33439,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,700,4.60,0.30,12,3.14,1453.00,22298.00,9690,20241211,-31.06,5250,20241112,27.24,8600,-22.33,20250409,5750,16.17,20250131,9690,-31.06,20241211,5250,27.24,20241112,2.81,Y,094840,500,52 억,,293321,N,N,11001,N,00,N
20250411,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-390,5,-5.49,2118274140,309420,66.97,7100,7280,6600,9240,4980,7110,6845.94,2.80,0,-32925,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,704,4.62,0.30,12,2.95,1453.00,22298.00,9690,20241211,-30.65,5250,20241112,28.00,8600,-21.86,20250409,5750,16.87,20250131,9690,-30.65,20241211,5250,28.00,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,N,00,N
20250411,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-380,5,-5.34,2000480380,291833,63.16,7100,7280,6600,9240,4980,7110,6854.87,2.80,0,-33089,7656,7382,7226,6952,6796,7305,6875,52,2130,500,4550,10,1,10471840,705,4.63,0.30,12,2.79,1453.00,22298.00,9690,20241211,-30.55,5250,20241112,28.19,8600,-21.74,20250409,5750,17.04,20250131,9690,-30.55,20241211,5250,28.19,20241112,2.81,Y,094840,500,52 억,,293321,N,N,7149,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 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 550 2 8.23 2616920065 370321 110.64 6750 7310 6630 8680 4680 6680 7066.18 2.49 0 -4027 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 757 4.98 0.32 12 3.54 1453.00 22298.00 9690 20241211 -25.39 5250 20241112 37.71 8600 -15.93 20250409 5750 25.74 20250131 9690 -25.39 20241211 5250 37.71 20241112 3.46 Y 094840 500 52 억 261134 N N 13207 N 00 N
3 20250414 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 520 2 7.78 2372647380 336432 100.51 6750 7310 6630 8680 4680 6680 7052.38 2.49 0 3295 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 754 4.96 0.32 12 3.21 1453.00 22298.00 9690 20241211 -25.70 5250 20241112 37.14 8600 -16.28 20250409 5750 25.22 20250131 9690 -25.70 20241211 5250 37.14 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
4 20250414 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 430 2 6.44 2118547055 300820 89.87 6750 7310 6630 8680 4680 6680 7042.57 2.49 0 1700 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 745 4.89 0.32 12 2.87 1453.00 22298.00 9690 20241211 -26.63 5250 20241112 35.43 8600 -17.33 20250409 5750 23.65 20250131 9690 -26.63 20241211 5250 35.43 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
5 20250414 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 7100 420 2 6.29 2009453505 285551 85.31 6750 7310 6630 8680 4680 6680 7037.11 2.49 0 2207 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 744 4.89 0.32 12 2.73 1453.00 22298.00 9690 20241211 -26.73 5250 20241112 35.24 8600 -17.44 20250409 5750 23.48 20250131 9690 -26.73 20241211 5250 35.24 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
6 20250414 120713 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 340 2 5.09 1210646975 174376 52.10 6750 7080 6630 8680 4680 6680 6942.74 2.49 0 13313 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 735 4.83 0.31 12 1.67 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
7 20250414 110709 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 270 2 4.04 826671050 119724 35.77 6750 7050 6630 8680 4680 6680 6904.81 2.49 0 3533 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 728 4.78 0.31 12 1.14 1453.00 22298.00 9690 20241211 -28.28 5250 20241112 32.38 8600 -19.19 20250409 5750 20.87 20250131 9690 -28.28 20241211 5250 32.38 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
8 20250414 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 220 2 3.29 635481490 92165 27.54 6750 7050 6630 8680 4680 6680 6895.04 2.49 0 3697 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 723 4.75 0.31 12 0.88 1453.00 22298.00 9690 20241211 -28.79 5250 20241112 31.43 8600 -19.77 20250409 5750 20.00 20250131 9690 -28.79 20241211 5250 31.43 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
9 20250414 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 160 2 2.40 112103290 16493 4.93 6750 6910 6710 8680 4680 6680 6797.02 2.49 0 -6111 7533 7106 6853 6426 6173 6980 6300 52 2000 500 4270 10 1 10471840 716 4.71 0.31 12 0.16 1453.00 22298.00 9690 20241211 -29.41 5250 20241112 30.29 8600 -20.47 20250409 5750 18.96 20250131 9690 -29.41 20241211 5250 30.29 20241112 3.46 Y 094840 500 52 억 261134 N N 11001 N 00 N
10 20250411 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 6680 -430 5 -6.05 2245817680 328513 71.10 7100 7280 6600 9240 4980 7110 6837.93 2.80 0 -33439 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 700 4.60 0.30 12 3.14 1453.00 22298.00 9690 20241211 -31.06 5250 20241112 27.24 8600 -22.33 20250409 5750 16.17 20250131 9690 -31.06 20241211 5250 27.24 20241112 2.81 Y 094840 500 52 억 293321 N N 11001 N 00 N
11 20250411 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 6720 -390 5 -5.49 2118274140 309420 66.97 7100 7280 6600 9240 4980 7110 6845.94 2.80 0 -32925 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 704 4.62 0.30 12 2.95 1453.00 22298.00 9690 20241211 -30.65 5250 20241112 28.00 8600 -21.86 20250409 5750 16.87 20250131 9690 -30.65 20241211 5250 28.00 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N
12 20250411 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 6730 -380 5 -5.34 2000480380 291833 63.16 7100 7280 6600 9240 4980 7110 6854.87 2.80 0 -33089 7656 7382 7226 6952 6796 7305 6875 52 2130 500 4550 10 1 10471840 705 4.63 0.30 12 2.79 1453.00 22298.00 9690 20241211 -30.55 5250 20241112 28.19 8600 -21.74 20250409 5750 17.04 20250131 9690 -30.55 20241211 5250 28.19 20241112 2.81 Y 094840 500 52 억 293321 N N 7149 N 00 N