ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092190/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
20250421,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-85,5,-2.62,65699139,20752,271.23,3240,3245,3145,4215,2275,3245,3165.92,0.00,0,236,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1449,20.39,3.01,12,0.05,155.00,1050.00,5160,20240718,-38.76,2790,20240702,13.26,4120,-23.30,20250211,2790,13.26,20250409,5160,-38.76,20240718,2790,13.26,20240702,0.00,Y,092190,500,229 억,,0,N,N,16,N,00,N
20250421,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3152,-93,5,-2.87,56184567,17730,231.73,3240,3245,3150,4215,2275,3245,3168.90,0.00,0,361,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1446,20.34,3.00,12,0.04,155.00,1050.00,5160,20240718,-38.91,2790,20240702,12.97,4120,-23.50,20250211,2790,12.97,20250409,5160,-38.91,20240718,2790,12.97,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3152,-93,5,-2.87,42448151,13372,174.77,3240,3245,3150,4215,2275,3245,3174.41,0.00,0,192,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1446,20.34,3.00,12,0.03,155.00,1050.00,5160,20240718,-38.91,2790,20240702,12.97,4120,-23.50,20250211,2790,12.97,20250409,5160,-38.91,20240718,2790,12.97,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3152,-93,5,-2.87,38331649,12066,157.70,3240,3245,3150,4215,2275,3245,3176.83,0.00,0,192,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1446,20.34,3.00,12,0.03,155.00,1050.00,5160,20240718,-38.91,2790,20240702,12.97,4120,-23.50,20250211,2790,12.97,20250409,5160,-38.91,20240718,2790,12.97,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3167,-78,5,-2.40,30336775,9538,124.66,3240,3245,3165,4215,2275,3245,3180.62,0.00,0,190,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1453,20.43,3.02,12,0.02,155.00,1050.00,5160,20240718,-38.62,2790,20240702,13.51,4120,-23.13,20250211,2790,13.51,20250409,5160,-38.62,20240718,2790,13.51,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3187,-58,5,-1.79,8785825,2748,35.92,3240,3245,3185,4215,2275,3245,3197.17,0.00,0,187,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1462,20.56,3.04,12,0.01,155.00,1050.00,5160,20240718,-38.24,2790,20240702,14.23,4120,-22.65,20250211,2790,14.23,20250409,5160,-38.24,20240718,2790,14.23,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-35,5,-1.08,3186150,993,12.98,3240,3245,3195,4215,2275,3245,3208.61,0.00,0,-43,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1472,20.71,3.06,12,0.00,155.00,1050.00,5160,20240718,-37.79,2790,20240702,15.05,4120,-22.09,20250211,2790,15.05,20250409,5160,-37.79,20240718,2790,15.05,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250421,090730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-15,5,-0.46,67990,21,0.27,3240,3245,3230,4215,2275,3245,3237.62,0.00,0,-15,3281,3262,3231,3212,3181,3272,3222,229,970,500,2010,5,1,45868383,1482,20.84,3.08,12,0.00,155.00,1050.00,5160,20240718,-37.40,2790,20240702,15.77,4120,-21.60,20250211,2790,15.77,20250409,5160,-37.40,20240718,2790,15.77,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250418,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,15,2,0.46,24648775,7650,51.40,3230,3250,3200,4195,2265,3230,3222.06,0.00,0,47,3303,3266,3208,3171,3113,3285,3190,229,965,500,2000,5,1,45868383,1488,20.94,3.09,12,0.02,155.00,1050.00,5160,20240718,-37.11,2790,20240702,16.31,4120,-21.24,20250211,2790,16.31,20250409,5160,-37.11,20240718,2790,16.31,20240702,0.00,Y,092190,500,229 억,,0,N,N,12,N,00,N
20250418,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-15,5,-0.46,21175557,6576,44.18,3230,3250,3200,4195,2265,3230,3220.13,0.00,0,82,3303,3266,3208,3171,3113,3285,3190,229,965,500,2000,5,1,45868383,1475,20.74,3.06,12,0.01,155.00,1050.00,5160,20240718,-37.69,2790,20240702,15.23,4120,-21.97,20250211,2790,15.23,20250409,5160,-37.69,20240718,2790,15.23,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N
20250418,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3212,-18,5,-0.56,18919965,5873,39.46,3230,3250,3200,4195,2265,3230,3221.52,0.00,0,77,3303,3266,3208,3171,3113,3285,3190,229,965,500,2000,5,1,45868383,1473,20.72,3.06,12,0.01,155.00,1050.00,5160,20240718,-37.75,2790,20240702,15.13,4120,-22.04,20250211,2790,15.13,20250409,5160,-37.75,20240718,2790,15.13,20240702,0.00,Y,092190,500,229 억,,0,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 20250421 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 -85 5 -2.62 65699139 20752 271.23 3240 3245 3145 4215 2275 3245 3165.92 0.00 0 236 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1449 20.39 3.01 12 0.05 155.00 1050.00 5160 20240718 -38.76 2790 20240702 13.26 4120 -23.30 20250211 2790 13.26 20250409 5160 -38.76 20240718 2790 13.26 20240702 0.00 Y 092190 500 229 억 0 N N 16 N 00 N
3 20250421 150712 57 100.00 KOSDAQ 전기·전자 N N N N N 3152 -93 5 -2.87 56184567 17730 231.73 3240 3245 3150 4215 2275 3245 3168.90 0.00 0 361 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1446 20.34 3.00 12 0.04 155.00 1050.00 5160 20240718 -38.91 2790 20240702 12.97 4120 -23.50 20250211 2790 12.97 20250409 5160 -38.91 20240718 2790 12.97 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
4 20250421 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 3152 -93 5 -2.87 42448151 13372 174.77 3240 3245 3150 4215 2275 3245 3174.41 0.00 0 192 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1446 20.34 3.00 12 0.03 155.00 1050.00 5160 20240718 -38.91 2790 20240702 12.97 4120 -23.50 20250211 2790 12.97 20250409 5160 -38.91 20240718 2790 12.97 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
5 20250421 130712 57 100.00 KOSDAQ 전기·전자 N N N N N 3152 -93 5 -2.87 38331649 12066 157.70 3240 3245 3150 4215 2275 3245 3176.83 0.00 0 192 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1446 20.34 3.00 12 0.03 155.00 1050.00 5160 20240718 -38.91 2790 20240702 12.97 4120 -23.50 20250211 2790 12.97 20250409 5160 -38.91 20240718 2790 12.97 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
6 20250421 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 3167 -78 5 -2.40 30336775 9538 124.66 3240 3245 3165 4215 2275 3245 3180.62 0.00 0 190 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1453 20.43 3.02 12 0.02 155.00 1050.00 5160 20240718 -38.62 2790 20240702 13.51 4120 -23.13 20250211 2790 13.51 20250409 5160 -38.62 20240718 2790 13.51 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
7 20250421 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 3187 -58 5 -1.79 8785825 2748 35.92 3240 3245 3185 4215 2275 3245 3197.17 0.00 0 187 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1462 20.56 3.04 12 0.01 155.00 1050.00 5160 20240718 -38.24 2790 20240702 14.23 4120 -22.65 20250211 2790 14.23 20250409 5160 -38.24 20240718 2790 14.23 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
8 20250421 100707 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -35 5 -1.08 3186150 993 12.98 3240 3245 3195 4215 2275 3245 3208.61 0.00 0 -43 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1472 20.71 3.06 12 0.00 155.00 1050.00 5160 20240718 -37.79 2790 20240702 15.05 4120 -22.09 20250211 2790 15.05 20250409 5160 -37.79 20240718 2790 15.05 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
9 20250421 090730 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -15 5 -0.46 67990 21 0.27 3240 3245 3230 4215 2275 3245 3237.62 0.00 0 -15 3281 3262 3231 3212 3181 3272 3222 229 970 500 2010 5 1 45868383 1482 20.84 3.08 12 0.00 155.00 1050.00 5160 20240718 -37.40 2790 20240702 15.77 4120 -21.60 20250211 2790 15.77 20250409 5160 -37.40 20240718 2790 15.77 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
10 20250418 160659 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 15 2 0.46 24648775 7650 51.40 3230 3250 3200 4195 2265 3230 3222.06 0.00 0 47 3303 3266 3208 3171 3113 3285 3190 229 965 500 2000 5 1 45868383 1488 20.94 3.09 12 0.02 155.00 1050.00 5160 20240718 -37.11 2790 20240702 16.31 4120 -21.24 20250211 2790 16.31 20250409 5160 -37.11 20240718 2790 16.31 20240702 0.00 Y 092190 500 229 억 0 N N 12 N 00 N
11 20250418 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -15 5 -0.46 21175557 6576 44.18 3230 3250 3200 4195 2265 3230 3220.13 0.00 0 82 3303 3266 3208 3171 3113 3285 3190 229 965 500 2000 5 1 45868383 1475 20.74 3.06 12 0.01 155.00 1050.00 5160 20240718 -37.69 2790 20240702 15.23 4120 -21.97 20250211 2790 15.23 20250409 5160 -37.69 20240718 2790 15.23 20240702 0.00 Y 092190 500 229 억 0 N N 0 N 00 N
12 20250418 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 3212 -18 5 -0.56 18919965 5873 39.46 3230 3250 3200 4195 2265 3230 3221.52 0.00 0 77 3303 3266 3208 3171 3113 3285 3190 229 965 500 2000 5 1 45868383 1473 20.72 3.06 12 0.01 155.00 1050.00 5160 20240718 -37.75 2790 20240702 15.13 4120 -22.04 20250211 2790 15.13 20250409 5160 -37.75 20240718 2790 15.13 20240702 0.00 Y 092190 500 229 억 0 N N 0 N 00 N