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
094970/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
20250414,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,85,2,3.68,195736538,82634,187.23,2315,2400,2315,3000,1620,2310,2368.68,4.57,0,8736,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,401,4.50,0.29,12,0.49,532.00,8198.00,7070,20240612,-66.12,2050,20250409,16.83,3050,-21.48,20250106,2050,16.83,20250409,7070,-66.12,20240612,2050,16.83,20250409,2.97,Y,094970,500,83 억,,766053,N,N,6642,N,00,N
20250414,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,60,2,2.60,185533918,78360,177.54,2315,2400,2315,3000,1620,2310,2367.71,4.57,0,9721,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,397,4.45,0.29,12,0.47,532.00,8198.00,7070,20240612,-66.48,2050,20250409,15.61,3050,-22.30,20250106,2050,15.61,20250409,7070,-66.48,20240612,2050,15.61,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,65,2,2.81,140214563,59241,134.22,2315,2390,2315,3000,1620,2310,2366.85,4.57,0,8781,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,398,4.46,0.29,12,0.35,532.00,8198.00,7070,20240612,-66.41,2050,20250409,15.85,3050,-22.13,20250106,2050,15.85,20250409,7070,-66.41,20240612,2050,15.85,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,60,2,2.60,134427448,56797,128.69,2315,2390,2315,3000,1620,2310,2366.81,4.57,0,8121,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,397,4.45,0.29,12,0.34,532.00,8198.00,7070,20240612,-66.48,2050,20250409,15.61,3050,-22.30,20250106,2050,15.61,20250409,7070,-66.48,20240612,2050,15.61,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,120714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,75,2,3.25,117283898,49552,112.27,2315,2390,2315,3000,1620,2310,2366.89,4.57,0,6921,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,399,4.48,0.29,12,0.30,532.00,8198.00,7070,20240612,-66.27,2050,20250409,16.34,3050,-21.80,20250106,2050,16.34,20250409,7070,-66.27,20240612,2050,16.34,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,45,2,1.95,93984107,39752,90.07,2315,2390,2315,3000,1620,2310,2364.26,4.57,0,4147,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,394,4.43,0.29,12,0.24,532.00,8198.00,7070,20240612,-66.69,2050,20250409,14.88,3050,-22.79,20250106,2050,14.88,20250409,7070,-66.69,20240612,2050,14.88,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,100712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,60,2,2.60,70632610,29846,67.62,2315,2390,2315,3000,1620,2310,2366.57,4.57,0,2878,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,397,4.45,0.29,12,0.18,532.00,8198.00,7070,20240612,-66.48,2050,20250409,15.61,3050,-22.30,20250106,2050,15.61,20250409,7070,-66.48,20240612,2050,15.61,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250414,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,40,2,1.73,25236305,10745,24.35,2315,2375,2315,3000,1620,2310,2348.66,4.57,0,-1250,2403,2356,2273,2226,2143,2380,2250,84,690,500,1610,5,1,16748240,394,4.42,0.29,12,0.06,532.00,8198.00,7070,20240612,-66.76,2050,20250409,14.63,3050,-22.95,20250106,2050,14.63,20250409,7070,-66.76,20240612,2050,14.63,20250409,2.97,Y,094970,500,83 억,,766053,N,N,4899,N,00,N
20250411,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,95,2,4.29,100080475,44134,29.76,2190,2320,2190,2875,1555,2215,2267.65,4.57,0,1208,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,387,4.34,0.28,12,0.26,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.97,Y,094970,500,83 억,,764638,N,N,4899,N,00,N
20250411,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,105,2,4.74,89626575,39609,26.71,2190,2320,2190,2875,1555,2215,2262.78,4.57,0,77,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,389,4.36,0.28,12,0.24,532.00,8198.00,7070,20240612,-67.19,2050,20250409,13.17,3050,-23.93,20250106,2050,13.17,20250409,7070,-67.19,20240612,2050,13.17,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,N,00,N
20250411,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,80,2,3.61,71447290,31714,21.39,2190,2300,2190,2875,1555,2215,2252.86,4.57,0,769,2288,2251,2203,2166,2118,2270,2185,84,660,500,1550,5,1,16748240,384,4.31,0.28,12,0.19,532.00,8198.00,7070,20240612,-67.54,2050,20250409,11.95,3050,-24.75,20250106,2050,11.95,20250409,7070,-67.54,20240612,2050,11.95,20250409,2.97,Y,094970,500,83 억,,764638,N,N,1839,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 2395 85 2 3.68 195736538 82634 187.23 2315 2400 2315 3000 1620 2310 2368.68 4.57 0 8736 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 401 4.50 0.29 12 0.49 532.00 8198.00 7070 20240612 -66.12 2050 20250409 16.83 3050 -21.48 20250106 2050 16.83 20250409 7070 -66.12 20240612 2050 16.83 20250409 2.97 Y 094970 500 83 억 766053 N N 6642 N 00 N
3 20250414 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 60 2 2.60 185533918 78360 177.54 2315 2400 2315 3000 1620 2310 2367.71 4.57 0 9721 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 397 4.45 0.29 12 0.47 532.00 8198.00 7070 20240612 -66.48 2050 20250409 15.61 3050 -22.30 20250106 2050 15.61 20250409 7070 -66.48 20240612 2050 15.61 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
4 20250414 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 65 2 2.81 140214563 59241 134.22 2315 2390 2315 3000 1620 2310 2366.85 4.57 0 8781 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 398 4.46 0.29 12 0.35 532.00 8198.00 7070 20240612 -66.41 2050 20250409 15.85 3050 -22.13 20250106 2050 15.85 20250409 7070 -66.41 20240612 2050 15.85 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
5 20250414 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 60 2 2.60 134427448 56797 128.69 2315 2390 2315 3000 1620 2310 2366.81 4.57 0 8121 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 397 4.45 0.29 12 0.34 532.00 8198.00 7070 20240612 -66.48 2050 20250409 15.61 3050 -22.30 20250106 2050 15.61 20250409 7070 -66.48 20240612 2050 15.61 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
6 20250414 120714 57 100.00 KOSDAQ 전기·전자 N N N N N 2385 75 2 3.25 117283898 49552 112.27 2315 2390 2315 3000 1620 2310 2366.89 4.57 0 6921 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 399 4.48 0.29 12 0.30 532.00 8198.00 7070 20240612 -66.27 2050 20250409 16.34 3050 -21.80 20250106 2050 16.34 20250409 7070 -66.27 20240612 2050 16.34 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
7 20250414 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 2355 45 2 1.95 93984107 39752 90.07 2315 2390 2315 3000 1620 2310 2364.26 4.57 0 4147 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 394 4.43 0.29 12 0.24 532.00 8198.00 7070 20240612 -66.69 2050 20250409 14.88 3050 -22.79 20250106 2050 14.88 20250409 7070 -66.69 20240612 2050 14.88 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
8 20250414 100712 57 100.00 KOSDAQ 전기·전자 N N N N N 2370 60 2 2.60 70632610 29846 67.62 2315 2390 2315 3000 1620 2310 2366.57 4.57 0 2878 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 397 4.45 0.29 12 0.18 532.00 8198.00 7070 20240612 -66.48 2050 20250409 15.61 3050 -22.30 20250106 2050 15.61 20250409 7070 -66.48 20240612 2050 15.61 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
9 20250414 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 40 2 1.73 25236305 10745 24.35 2315 2375 2315 3000 1620 2310 2348.66 4.57 0 -1250 2403 2356 2273 2226 2143 2380 2250 84 690 500 1610 5 1 16748240 394 4.42 0.29 12 0.06 532.00 8198.00 7070 20240612 -66.76 2050 20250409 14.63 3050 -22.95 20250106 2050 14.63 20250409 7070 -66.76 20240612 2050 14.63 20250409 2.97 Y 094970 500 83 억 766053 N N 4899 N 00 N
10 20250411 160705 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 95 2 4.29 100080475 44134 29.76 2190 2320 2190 2875 1555 2215 2267.65 4.57 0 1208 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 387 4.34 0.28 12 0.26 532.00 8198.00 7070 20240612 -67.33 2050 20250409 12.68 3050 -24.26 20250106 2050 12.68 20250409 7070 -67.33 20240612 2050 12.68 20250409 2.97 Y 094970 500 83 억 764638 N N 4899 N 00 N
11 20250411 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 2320 105 2 4.74 89626575 39609 26.71 2190 2320 2190 2875 1555 2215 2262.78 4.57 0 77 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 389 4.36 0.28 12 0.24 532.00 8198.00 7070 20240612 -67.19 2050 20250409 13.17 3050 -23.93 20250106 2050 13.17 20250409 7070 -67.19 20240612 2050 13.17 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N
12 20250411 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 80 2 3.61 71447290 31714 21.39 2190 2300 2190 2875 1555 2215 2252.86 4.57 0 769 2288 2251 2203 2166 2118 2270 2185 84 660 500 1550 5 1 16748240 384 4.31 0.28 12 0.19 532.00 8198.00 7070 20240612 -67.54 2050 20250409 11.95 3050 -24.75 20250106 2050 11.95 20250409 7070 -67.54 20240612 2050 11.95 20250409 2.97 Y 094970 500 83 억 764638 N N 1839 N 00 N