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
094940/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
20250414,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,270,2,3.69,2712147715,360867,58.02,7330,7700,7210,9500,5120,7310,7515.58,4.29,0,25565,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,634,30.81,1.56,12,4.32,246.00,4852.00,8850,20240610,-14.35,5300,20240805,43.02,8190,-7.45,20250313,6100,24.26,20250331,8850,-14.35,20240610,5300,43.02,20240805,4.13,Y,094940,500,41 억,,358936,N,N,3480,N,00,N
20250414,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,280,2,3.83,2675225165,355995,57.24,7330,7700,7210,9500,5120,7310,7514.78,4.29,0,23182,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,635,30.85,1.56,12,4.26,246.00,4852.00,8850,20240610,-14.24,5300,20240805,43.21,8190,-7.33,20250313,6100,24.43,20250331,8850,-14.24,20240610,5300,43.21,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,310,2,4.24,2535435695,337558,54.28,7330,7700,7210,9500,5120,7310,7511.11,4.29,0,19172,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,637,30.98,1.57,12,4.04,246.00,4852.00,8850,20240610,-13.90,5300,20240805,43.77,8190,-6.96,20250313,6100,24.92,20250331,8850,-13.90,20240610,5300,43.77,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,280,2,3.83,2330490685,310649,49.95,7330,7700,7210,9500,5120,7310,7502.01,4.29,0,15105,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,635,30.85,1.56,12,3.72,246.00,4852.00,8850,20240610,-14.24,5300,20240805,43.21,8190,-7.33,20250313,6100,24.43,20250331,8850,-14.24,20240610,5300,43.21,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,260,2,3.56,1810852015,242440,38.98,7330,7700,7210,9500,5120,7310,7469.28,4.29,0,10651,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,633,30.77,1.56,12,2.90,246.00,4852.00,8850,20240610,-14.46,5300,20240805,42.83,8190,-7.57,20250313,6100,24.10,20250331,8850,-14.46,20240610,5300,42.83,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,150,2,2.05,1265105955,170400,27.40,7330,7600,7210,9500,5120,7310,7424.33,4.29,0,13977,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,624,30.33,1.54,12,2.04,246.00,4852.00,8850,20240610,-15.71,5300,20240805,40.75,8190,-8.91,20250313,6100,22.30,20250331,8850,-15.71,20240610,5300,40.75,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,250,2,3.42,722897215,97868,15.74,7330,7600,7210,9500,5120,7310,7386.45,4.29,0,12668,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,632,30.73,1.56,12,1.17,246.00,4852.00,8850,20240610,-14.58,5300,20240805,42.64,8190,-7.69,20250313,6100,23.93,20250331,8850,-14.58,20240610,5300,42.64,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250414,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-30,5,-0.41,79312310,10895,1.75,7330,7330,7210,9500,5120,7310,7279.70,4.29,0,1956,8003,7656,7303,6956,6603,7830,7130,42,2190,500,5260,10,1,8361386,609,29.59,1.50,12,0.13,246.00,4852.00,8850,20240610,-17.74,5300,20240805,37.36,8190,-11.11,20250313,6100,19.34,20250331,8850,-17.74,20240610,5300,37.36,20240805,4.13,Y,094940,500,41 억,,358936,N,N,4469,N,00,N
20250411,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,220,2,3.10,4514285720,618143,726.59,6960,7650,6950,9210,4970,7090,7302.98,4.23,0,5520,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,611,29.72,1.51,12,7.39,246.00,4852.00,8850,20240610,-17.40,5300,20240805,37.92,8190,-10.74,20250313,6100,19.84,20250331,8850,-17.40,20240610,5300,37.92,20240805,4.20,Y,094940,500,41 억,,353289,N,N,4469,N,00,N
20250411,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,180,2,2.54,4313603540,590698,694.33,6960,7650,6950,9210,4970,7090,7302.55,4.23,0,-1576,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,608,29.55,1.50,12,7.06,246.00,4852.00,8850,20240610,-17.85,5300,20240805,37.17,8190,-11.23,20250313,6100,19.18,20250331,8850,-17.85,20240610,5300,37.17,20240805,4.20,Y,094940,500,41 억,,353289,N,N,0,N,00,N
20250411,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,170,2,2.40,4061666990,556037,653.59,6960,7650,6950,9210,4970,7090,7304.67,4.23,0,-17784,7283,7186,7013,6916,6743,7235,6965,42,2120,500,5100,10,1,8361386,607,29.51,1.50,12,6.65,246.00,4852.00,8850,20240610,-17.97,5300,20240805,36.98,8190,-11.36,20250313,6100,19.02,20250331,8850,-17.97,20240610,5300,36.98,20240805,4.20,Y,094940,500,41 억,,353289,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 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 270 2 3.69 2712147715 360867 58.02 7330 7700 7210 9500 5120 7310 7515.58 4.29 0 25565 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 634 30.81 1.56 12 4.32 246.00 4852.00 8850 20240610 -14.35 5300 20240805 43.02 8190 -7.45 20250313 6100 24.26 20250331 8850 -14.35 20240610 5300 43.02 20240805 4.13 Y 094940 500 41 억 358936 N N 3480 N 00 N
3 20250414 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 280 2 3.83 2675225165 355995 57.24 7330 7700 7210 9500 5120 7310 7514.78 4.29 0 23182 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 635 30.85 1.56 12 4.26 246.00 4852.00 8850 20240610 -14.24 5300 20240805 43.21 8190 -7.33 20250313 6100 24.43 20250331 8850 -14.24 20240610 5300 43.21 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
4 20250414 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 310 2 4.24 2535435695 337558 54.28 7330 7700 7210 9500 5120 7310 7511.11 4.29 0 19172 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 637 30.98 1.57 12 4.04 246.00 4852.00 8850 20240610 -13.90 5300 20240805 43.77 8190 -6.96 20250313 6100 24.92 20250331 8850 -13.90 20240610 5300 43.77 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
5 20250414 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 280 2 3.83 2330490685 310649 49.95 7330 7700 7210 9500 5120 7310 7502.01 4.29 0 15105 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 635 30.85 1.56 12 3.72 246.00 4852.00 8850 20240610 -14.24 5300 20240805 43.21 8190 -7.33 20250313 6100 24.43 20250331 8850 -14.24 20240610 5300 43.21 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
6 20250414 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 7570 260 2 3.56 1810852015 242440 38.98 7330 7700 7210 9500 5120 7310 7469.28 4.29 0 10651 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 633 30.77 1.56 12 2.90 246.00 4852.00 8850 20240610 -14.46 5300 20240805 42.83 8190 -7.57 20250313 6100 24.10 20250331 8850 -14.46 20240610 5300 42.83 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
7 20250414 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 7460 150 2 2.05 1265105955 170400 27.40 7330 7600 7210 9500 5120 7310 7424.33 4.29 0 13977 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 624 30.33 1.54 12 2.04 246.00 4852.00 8850 20240610 -15.71 5300 20240805 40.75 8190 -8.91 20250313 6100 22.30 20250331 8850 -15.71 20240610 5300 40.75 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
8 20250414 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 250 2 3.42 722897215 97868 15.74 7330 7600 7210 9500 5120 7310 7386.45 4.29 0 12668 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 632 30.73 1.56 12 1.17 246.00 4852.00 8850 20240610 -14.58 5300 20240805 42.64 8190 -7.69 20250313 6100 23.93 20250331 8850 -14.58 20240610 5300 42.64 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
9 20250414 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 -30 5 -0.41 79312310 10895 1.75 7330 7330 7210 9500 5120 7310 7279.70 4.29 0 1956 8003 7656 7303 6956 6603 7830 7130 42 2190 500 5260 10 1 8361386 609 29.59 1.50 12 0.13 246.00 4852.00 8850 20240610 -17.74 5300 20240805 37.36 8190 -11.11 20250313 6100 19.34 20250331 8850 -17.74 20240610 5300 37.36 20240805 4.13 Y 094940 500 41 억 358936 N N 4469 N 00 N
10 20250411 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 220 2 3.10 4514285720 618143 726.59 6960 7650 6950 9210 4970 7090 7302.98 4.23 0 5520 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 611 29.72 1.51 12 7.39 246.00 4852.00 8850 20240610 -17.40 5300 20240805 37.92 8190 -10.74 20250313 6100 19.84 20250331 8850 -17.40 20240610 5300 37.92 20240805 4.20 Y 094940 500 41 억 353289 N N 4469 N 00 N
11 20250411 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 180 2 2.54 4313603540 590698 694.33 6960 7650 6950 9210 4970 7090 7302.55 4.23 0 -1576 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 608 29.55 1.50 12 7.06 246.00 4852.00 8850 20240610 -17.85 5300 20240805 37.17 8190 -11.23 20250313 6100 19.18 20250331 8850 -17.85 20240610 5300 37.17 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N
12 20250411 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 170 2 2.40 4061666990 556037 653.59 6960 7650 6950 9210 4970 7090 7304.67 4.23 0 -17784 7283 7186 7013 6916 6743 7235 6965 42 2120 500 5100 10 1 8361386 607 29.51 1.50 12 6.65 246.00 4852.00 8850 20240610 -17.97 5300 20240805 36.98 8190 -11.36 20250313 6100 19.02 20250331 8850 -17.97 20240610 5300 36.98 20240805 4.20 Y 094940 500 41 억 353289 N N 0 N 00 N