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
273640/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
20250421,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-10,5,-0.10,34029150,3540,46.31,9750,9790,9200,12660,6820,9740,9612.75,0.84,0,-134,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1067,21.87,1.93,12,0.03,445.00,5030.00,20000,20240711,-51.35,8360,20250409,16.39,14290,-31.91,20250121,8360,16.39,20250409,20000,-51.35,20240711,8360,16.39,20250409,1.61,Y,273640,500,54 억,,91846,N,N,91,N,00,N
20250421,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-60,5,-0.62,32830090,3416,44.69,9750,9790,9200,12660,6820,9740,9610.68,0.84,0,-107,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1062,21.75,1.92,12,0.03,445.00,5030.00,20000,20240711,-51.60,8360,20250409,15.79,14290,-32.26,20250121,8360,15.79,20250409,20000,-51.60,20240711,8360,15.79,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-30,5,-0.31,30680540,3193,41.77,9750,9790,9200,12660,6820,9740,9608.69,0.84,0,-79,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1065,21.82,1.93,12,0.03,445.00,5030.00,20000,20240711,-51.45,8360,20250409,16.15,14290,-32.05,20250121,8360,16.15,20250409,20000,-51.45,20240711,8360,16.15,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-80,5,-0.82,30312630,3155,41.27,9750,9790,9200,12660,6820,9740,9607.81,0.84,0,-68,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1059,21.71,1.92,12,0.03,445.00,5030.00,20000,20240711,-51.70,8360,20250409,15.55,14290,-32.40,20250121,8360,15.55,20250409,20000,-51.70,20240711,8360,15.55,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,-170,5,-1.75,27988260,2913,38.11,9750,9790,9200,12660,6820,9740,9608.05,0.84,0,-26,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1049,21.51,1.90,12,0.03,445.00,5030.00,20000,20240711,-52.15,8360,20250409,14.47,14290,-33.03,20250121,8360,14.47,20250409,20000,-52.15,20240711,8360,14.47,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-150,5,-1.54,25522870,2656,34.75,9750,9790,9200,12660,6820,9740,9609.51,0.84,0,-210,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1052,21.55,1.91,12,0.02,445.00,5030.00,20000,20240711,-52.05,8360,20250409,14.71,14290,-32.89,20250121,8360,14.71,20250409,20000,-52.05,20240711,8360,14.71,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,0,3,0.00,9682990,993,12.99,9750,9790,9720,12660,6820,9740,9751.25,0.84,0,-36,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1068,21.89,1.94,12,0.01,445.00,5030.00,20000,20240711,-51.30,8360,20250409,16.51,14290,-31.84,20250121,8360,16.51,20250409,20000,-51.30,20240711,8360,16.51,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250421,091107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,10,2,0.10,1081970,111,1.45,9750,9750,9740,12660,6820,9740,9747.48,0.84,0,-94,9913,9826,9673,9586,9433,9870,9630,55,2920,500,6230,10,1,10966000,1069,21.91,1.94,12,0.00,445.00,5030.00,20000,20240711,-51.25,8360,20250409,16.63,14290,-31.77,20250121,8360,16.63,20250409,20000,-51.25,20240711,8360,16.63,20250409,1.61,Y,273640,500,54 억,,91846,N,N,189,N,00,N
20250418,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,90,2,0.93,73687770,7644,225.42,9650,9760,9520,12540,6760,9650,9639.95,0.82,0,2420,10016,9832,9466,9282,8916,9925,9375,55,2890,500,6170,10,1,10966000,1068,21.89,1.94,12,0.07,445.00,5030.00,20000,20240711,-51.30,8360,20250409,16.51,14290,-31.84,20250121,8360,16.51,20250409,20000,-51.30,20240711,8360,16.51,20250409,1.62,Y,273640,500,54 억,,89456,N,N,189,N,00,N
20250418,151034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,30,2,0.31,72022230,7473,220.38,9650,9760,9520,12540,6760,9650,9637.66,0.82,0,2377,10016,9832,9466,9282,8916,9925,9375,55,2890,500,6170,10,1,10966000,1062,21.75,1.92,12,0.07,445.00,5030.00,20000,20240711,-51.60,8360,20250409,15.79,14290,-32.26,20250121,8360,15.79,20250409,20000,-51.60,20240711,8360,15.79,20250409,1.62,Y,273640,500,54 억,,89456,N,N,51,N,00,N
20250418,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-50,5,-0.52,48314080,5020,148.04,9650,9700,9520,12540,6760,9650,9624.32,0.82,0,1960,10016,9832,9466,9282,8916,9925,9375,55,2890,500,6170,10,1,10966000,1053,21.57,1.91,12,0.05,445.00,5030.00,20000,20240711,-52.00,8360,20250409,14.83,14290,-32.82,20250121,8360,14.83,20250409,20000,-52.00,20240711,8360,14.83,20250409,1.62,Y,273640,500,54 억,,89456,N,N,51,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 161021 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -10 5 -0.10 34029150 3540 46.31 9750 9790 9200 12660 6820 9740 9612.75 0.84 0 -134 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1067 21.87 1.93 12 0.03 445.00 5030.00 20000 20240711 -51.35 8360 20250409 16.39 14290 -31.91 20250121 8360 16.39 20250409 20000 -51.35 20240711 8360 16.39 20250409 1.61 Y 273640 500 54 억 91846 N N 91 N 00 N
3 20250421 151040 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 -60 5 -0.62 32830090 3416 44.69 9750 9790 9200 12660 6820 9740 9610.68 0.84 0 -107 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1062 21.75 1.92 12 0.03 445.00 5030.00 20000 20240711 -51.60 8360 20250409 15.79 14290 -32.26 20250121 8360 15.79 20250409 20000 -51.60 20240711 8360 15.79 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
4 20250421 141039 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 -30 5 -0.31 30680540 3193 41.77 9750 9790 9200 12660 6820 9740 9608.69 0.84 0 -79 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1065 21.82 1.93 12 0.03 445.00 5030.00 20000 20240711 -51.45 8360 20250409 16.15 14290 -32.05 20250121 8360 16.15 20250409 20000 -51.45 20240711 8360 16.15 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
5 20250421 131037 57 100.00 KOSDAQ 전기·전자 N N N N N 9660 -80 5 -0.82 30312630 3155 41.27 9750 9790 9200 12660 6820 9740 9607.81 0.84 0 -68 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1059 21.71 1.92 12 0.03 445.00 5030.00 20000 20240711 -51.70 8360 20250409 15.55 14290 -32.40 20250121 8360 15.55 20250409 20000 -51.70 20240711 8360 15.55 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
6 20250421 121037 57 100.00 KOSDAQ 전기·전자 N N N N N 9570 -170 5 -1.75 27988260 2913 38.11 9750 9790 9200 12660 6820 9740 9608.05 0.84 0 -26 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1049 21.51 1.90 12 0.03 445.00 5030.00 20000 20240711 -52.15 8360 20250409 14.47 14290 -33.03 20250121 8360 14.47 20250409 20000 -52.15 20240711 8360 14.47 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
7 20250421 111036 57 100.00 KOSDAQ 전기·전자 N N N N N 9590 -150 5 -1.54 25522870 2656 34.75 9750 9790 9200 12660 6820 9740 9609.51 0.84 0 -210 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1052 21.55 1.91 12 0.02 445.00 5030.00 20000 20240711 -52.05 8360 20250409 14.71 14290 -32.89 20250121 8360 14.71 20250409 20000 -52.05 20240711 8360 14.71 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
8 20250421 101031 57 100.00 KOSDAQ 전기·전자 N N N N N 9740 0 3 0.00 9682990 993 12.99 9750 9790 9720 12660 6820 9740 9751.25 0.84 0 -36 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1068 21.89 1.94 12 0.01 445.00 5030.00 20000 20240711 -51.30 8360 20250409 16.51 14290 -31.84 20250121 8360 16.51 20250409 20000 -51.30 20240711 8360 16.51 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
9 20250421 091107 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 10 2 0.10 1081970 111 1.45 9750 9750 9740 12660 6820 9740 9747.48 0.84 0 -94 9913 9826 9673 9586 9433 9870 9630 55 2920 500 6230 10 1 10966000 1069 21.91 1.94 12 0.00 445.00 5030.00 20000 20240711 -51.25 8360 20250409 16.63 14290 -31.77 20250121 8360 16.63 20250409 20000 -51.25 20240711 8360 16.63 20250409 1.61 Y 273640 500 54 억 91846 N N 189 N 00 N
10 20250418 161021 57 100.00 KOSDAQ 전기·전자 N N N N N 9740 90 2 0.93 73687770 7644 225.42 9650 9760 9520 12540 6760 9650 9639.95 0.82 0 2420 10016 9832 9466 9282 8916 9925 9375 55 2890 500 6170 10 1 10966000 1068 21.89 1.94 12 0.07 445.00 5030.00 20000 20240711 -51.30 8360 20250409 16.51 14290 -31.84 20250121 8360 16.51 20250409 20000 -51.30 20240711 8360 16.51 20250409 1.62 Y 273640 500 54 억 89456 N N 189 N 00 N
11 20250418 151034 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 30 2 0.31 72022230 7473 220.38 9650 9760 9520 12540 6760 9650 9637.66 0.82 0 2377 10016 9832 9466 9282 8916 9925 9375 55 2890 500 6170 10 1 10966000 1062 21.75 1.92 12 0.07 445.00 5030.00 20000 20240711 -51.60 8360 20250409 15.79 14290 -32.26 20250121 8360 15.79 20250409 20000 -51.60 20240711 8360 15.79 20250409 1.62 Y 273640 500 54 억 89456 N N 51 N 00 N
12 20250418 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 -50 5 -0.52 48314080 5020 148.04 9650 9700 9520 12540 6760 9650 9624.32 0.82 0 1960 10016 9832 9466 9282 8916 9925 9375 55 2890 500 6170 10 1 10966000 1053 21.57 1.91 12 0.05 445.00 5030.00 20000 20240711 -52.00 8360 20250409 14.83 14290 -32.82 20250121 8360 14.83 20250409 20000 -52.00 20240711 8360 14.83 20250409 1.62 Y 273640 500 54 억 89456 N N 51 N 00 N