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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032820/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
20250422,160403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1915,-32,5,-1.64,4948585651,2586419,94.11,1924,1945,1890,2530,1363,1947,1913.29,3.06,0,-12321,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3154,-87.05,2.77,12,1.57,-22.00,691.00,3300,20240718,-41.97,1299,20240419,47.42,2370,-19.20,20250218,1453,31.80,20250409,3300,-41.97,20240718,1344,42.49,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,177256,N,00,N
20250422,150410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1924,-23,5,-1.18,4751134918,2483485,90.37,1924,1945,1890,2530,1363,1947,1913.09,3.06,0,-14413,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3168,-87.45,2.78,12,1.51,-22.00,691.00,3300,20240718,-41.70,1299,20240419,48.11,2370,-18.82,20250218,1453,32.42,20250409,3300,-41.70,20240718,1344,43.15,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,140410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1902,-45,5,-2.31,3951308990,2065574,75.16,1924,1945,1890,2530,1363,1947,1912.94,3.06,0,-86321,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3132,-86.45,2.75,12,1.25,-22.00,691.00,3300,20240718,-42.36,1299,20240419,46.42,2370,-19.75,20250218,1453,30.90,20250409,3300,-42.36,20240718,1344,41.52,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,130409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1899,-48,5,-2.47,3249096044,1695573,61.70,1924,1945,1898,2530,1363,1947,1916.22,3.06,0,-150907,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3127,-86.32,2.75,12,1.03,-22.00,691.00,3300,20240718,-42.45,1299,20240419,46.19,2370,-19.87,20250218,1453,30.70,20250409,3300,-42.45,20240718,1344,41.29,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,120410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1904,-43,5,-2.21,2770927655,1444180,52.55,1924,1945,1901,2530,1363,1947,1918.69,3.06,0,-152857,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3135,-86.55,2.76,12,0.88,-22.00,691.00,3300,20240718,-42.30,1299,20240419,46.57,2370,-19.66,20250218,1453,31.04,20250409,3300,-42.30,20240718,1344,41.67,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,110409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1918,-29,5,-1.49,1974091826,1026824,37.36,1924,1945,1911,2530,1363,1947,1922.52,3.06,0,-2375,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3159,-87.18,2.78,12,0.62,-22.00,691.00,3300,20240718,-41.88,1299,20240419,47.65,2370,-19.07,20250218,1453,32.00,20250409,3300,-41.88,20240718,1344,42.71,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,100409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1917,-30,5,-1.54,1579166702,821017,29.87,1924,1945,1911,2530,1363,1947,1923.43,3.06,0,50552,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3157,-87.14,2.77,12,0.50,-22.00,691.00,3300,20240718,-41.91,1299,20240419,47.58,2370,-19.11,20250218,1453,31.93,20250409,3300,-41.91,20240718,1344,42.63,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250422,090410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1936,-11,5,-0.56,219797355,113662,4.14,1924,1945,1924,2530,1363,1947,1933.78,3.06,0,43508,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3188,-88.00,2.80,12,0.07,-22.00,691.00,3300,20240718,-41.33,1299,20240419,49.04,2370,-18.31,20250218,1453,33.24,20250409,3300,-41.33,20240718,1344,44.05,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N
20250421,160401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1947,-16,5,-0.82,5405674095,2736286,53.89,2000,2015,1942,2550,1375,1963,1975.61,3.12,0,-103329,2065,2013,1988,1936,1911,2001,1924,823,587,500,1410,1,1,164677432,3206,-88.50,2.82,12,1.66,-22.00,691.00,3300,20240718,-41.00,1299,20240419,49.88,2370,-17.85,20250218,1453,34.00,20250409,3300,-41.00,20240718,1344,44.87,20240422,3.68,Y,032820,500,823 억,,5138622,N,N,117308,N,00,N
20250421,150408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1946,-17,5,-0.87,5267438381,2665291,52.49,2000,2015,1942,2550,1375,1963,1976.31,3.12,0,-117412,2065,2013,1988,1936,1911,2001,1924,823,587,500,1410,1,1,164677432,3205,-88.45,2.82,12,1.62,-22.00,691.00,3300,20240718,-41.03,1299,20240419,49.81,2370,-17.89,20250218,1453,33.93,20250409,3300,-41.03,20240718,1344,44.79,20240422,3.68,Y,032820,500,823 억,,5138622,N,N,385037,N,00,N
20250421,140408,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1953,-10,5,-0.51,4831553181,2441364,48.08,2000,2015,1947,2550,1375,1963,1979.05,3.12,0,-105386,2065,2013,1988,1936,1911,2001,1924,823,587,500,1410,1,1,164677432,3216,-88.77,2.83,12,1.48,-22.00,691.00,3300,20240718,-40.82,1299,20240419,50.35,2370,-17.59,20250218,1453,34.41,20250409,3300,-40.82,20240718,1344,45.31,20240422,3.68,Y,032820,500,823 억,,5138622,N,N,385037,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 20250422 160403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1915 -32 5 -1.64 4948585651 2586419 94.11 1924 1945 1890 2530 1363 1947 1913.29 3.06 0 -12321 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3154 -87.05 2.77 12 1.57 -22.00 691.00 3300 20240718 -41.97 1299 20240419 47.42 2370 -19.20 20250218 1453 31.80 20250409 3300 -41.97 20240718 1344 42.49 20240422 3.62 Y 032820 500 823 억 5035572 N N 177256 N 00 N
3 20250422 150410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1924 -23 5 -1.18 4751134918 2483485 90.37 1924 1945 1890 2530 1363 1947 1913.09 3.06 0 -14413 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3168 -87.45 2.78 12 1.51 -22.00 691.00 3300 20240718 -41.70 1299 20240419 48.11 2370 -18.82 20250218 1453 32.42 20250409 3300 -41.70 20240718 1344 43.15 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
4 20250422 140410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1902 -45 5 -2.31 3951308990 2065574 75.16 1924 1945 1890 2530 1363 1947 1912.94 3.06 0 -86321 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3132 -86.45 2.75 12 1.25 -22.00 691.00 3300 20240718 -42.36 1299 20240419 46.42 2370 -19.75 20250218 1453 30.90 20250409 3300 -42.36 20240718 1344 41.52 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
5 20250422 130409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1899 -48 5 -2.47 3249096044 1695573 61.70 1924 1945 1898 2530 1363 1947 1916.22 3.06 0 -150907 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3127 -86.32 2.75 12 1.03 -22.00 691.00 3300 20240718 -42.45 1299 20240419 46.19 2370 -19.87 20250218 1453 30.70 20250409 3300 -42.45 20240718 1344 41.29 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
6 20250422 120410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1904 -43 5 -2.21 2770927655 1444180 52.55 1924 1945 1901 2530 1363 1947 1918.69 3.06 0 -152857 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3135 -86.55 2.76 12 0.88 -22.00 691.00 3300 20240718 -42.30 1299 20240419 46.57 2370 -19.66 20250218 1453 31.04 20250409 3300 -42.30 20240718 1344 41.67 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
7 20250422 110409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1918 -29 5 -1.49 1974091826 1026824 37.36 1924 1945 1911 2530 1363 1947 1922.52 3.06 0 -2375 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3159 -87.18 2.78 12 0.62 -22.00 691.00 3300 20240718 -41.88 1299 20240419 47.65 2370 -19.07 20250218 1453 32.00 20250409 3300 -41.88 20240718 1344 42.71 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
8 20250422 100409 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1917 -30 5 -1.54 1579166702 821017 29.87 1924 1945 1911 2530 1363 1947 1923.43 3.06 0 50552 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3157 -87.14 2.77 12 0.50 -22.00 691.00 3300 20240718 -41.91 1299 20240419 47.58 2370 -19.11 20250218 1453 31.93 20250409 3300 -41.91 20240718 1344 42.63 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
9 20250422 090410 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1936 -11 5 -0.56 219797355 113662 4.14 1924 1945 1924 2530 1363 1947 1933.78 3.06 0 43508 2041 1994 1968 1921 1895 1981 1908 823 583 500 1400 1 1 164677432 3188 -88.00 2.80 12 0.07 -22.00 691.00 3300 20240718 -41.33 1299 20240419 49.04 2370 -18.31 20250218 1453 33.24 20250409 3300 -41.33 20240718 1344 44.05 20240422 3.62 Y 032820 500 823 억 5035572 N N 117308 N 00 N
10 20250421 160401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1947 -16 5 -0.82 5405674095 2736286 53.89 2000 2015 1942 2550 1375 1963 1975.61 3.12 0 -103329 2065 2013 1988 1936 1911 2001 1924 823 587 500 1410 1 1 164677432 3206 -88.50 2.82 12 1.66 -22.00 691.00 3300 20240718 -41.00 1299 20240419 49.88 2370 -17.85 20250218 1453 34.00 20250409 3300 -41.00 20240718 1344 44.87 20240422 3.68 Y 032820 500 823 억 5138622 N N 117308 N 00 N
11 20250421 150408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1946 -17 5 -0.87 5267438381 2665291 52.49 2000 2015 1942 2550 1375 1963 1976.31 3.12 0 -117412 2065 2013 1988 1936 1911 2001 1924 823 587 500 1410 1 1 164677432 3205 -88.45 2.82 12 1.62 -22.00 691.00 3300 20240718 -41.03 1299 20240419 49.81 2370 -17.89 20250218 1453 33.93 20250409 3300 -41.03 20240718 1344 44.79 20240422 3.68 Y 032820 500 823 억 5138622 N N 385037 N 00 N
12 20250421 140408 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1953 -10 5 -0.51 4831553181 2441364 48.08 2000 2015 1947 2550 1375 1963 1979.05 3.12 0 -105386 2065 2013 1988 1936 1911 2001 1924 823 587 500 1410 1 1 164677432 3216 -88.77 2.83 12 1.48 -22.00 691.00 3300 20240718 -40.82 1299 20240419 50.35 2370 -17.59 20250218 1453 34.41 20250409 3300 -40.82 20240718 1344 45.31 20240422 3.68 Y 032820 500 823 억 5138622 N N 385037 N 00 N