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
038060/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
20250422,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,869,-13,5,-1.47,13915507,15923,56.89,882,882,869,1146,618,882,874.65,4.54,0,-225,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,418,4.72,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.94,767,20250410,13.30,1165,-25.41,20250107,767,13.30,20250410,1550,-43.94,20241118,767,13.30,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,-6,5,-0.68,11134986,12725,45.46,882,882,870,1146,618,882,875.05,4.54,0,400,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,421,4.76,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.48,767,20250410,14.21,1165,-24.81,20250107,767,14.21,20250410,1550,-43.48,20241118,767,14.21,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,-8,5,-0.91,8019679,9158,32.72,882,882,870,1146,618,882,875.70,4.54,0,-148,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,420,4.75,0.38,12,0.02,184.00,2317.00,1550,20241118,-43.61,767,20250410,13.95,1165,-24.98,20250107,767,13.95,20250410,1550,-43.61,20241118,767,13.95,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-2,5,-0.23,6683615,7623,27.24,882,882,870,1146,618,882,876.77,4.54,0,-169,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,423,4.78,0.38,12,0.02,184.00,2317.00,1550,20241118,-43.23,767,20250410,14.73,1165,-24.46,20250107,767,14.73,20250410,1550,-43.23,20241118,767,14.73,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-3,5,-0.34,5827231,6644,23.74,882,882,871,1146,618,882,877.07,4.54,0,-410,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,423,4.78,0.38,12,0.01,184.00,2317.00,1550,20241118,-43.29,767,20250410,14.60,1165,-24.55,20250107,767,14.60,20250410,1550,-43.29,20241118,767,14.60,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-3,5,-0.34,3807653,4332,15.48,882,882,873,1146,618,882,878.96,4.54,0,-450,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,423,4.78,0.38,12,0.01,184.00,2317.00,1550,20241118,-43.29,767,20250410,14.60,1165,-24.55,20250107,767,14.60,20250410,1550,-43.29,20241118,767,14.60,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,-7,5,-0.79,3261945,3711,13.26,882,882,873,1146,618,882,878.99,4.54,0,-350,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,421,4.76,0.38,12,0.01,184.00,2317.00,1550,20241118,-43.55,767,20250410,14.08,1165,-24.89,20250107,767,14.08,20250410,1550,-43.55,20241118,767,14.08,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250422,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,0,3,0.00,2075346,2353,8.41,882,882,882,1146,618,882,882.00,4.54,0,-104,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,424,4.79,0.38,12,0.00,184.00,2317.00,1550,20241118,-43.10,767,20250410,14.99,1165,-24.29,20250107,767,14.99,20250410,1550,-43.10,20241118,767,14.99,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N
20250421,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,-4,5,-0.45,24755217,27989,38.34,895,900,862,1151,621,886,884.47,4.54,0,-2304,921,903,891,873,861,897,867,241,265,500,600,1,1,48103069,424,4.79,0.38,12,0.06,184.00,2317.00,1550,20241118,-43.10,767,20250410,14.99,1165,-24.29,20250107,767,14.99,20250410,1550,-43.10,20241118,767,14.99,20250410,0.28,Y,038060,500,240 억,,2186075,N,N,0,N,00,N
20250421,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,-3,5,-0.34,20092878,22703,31.10,895,900,862,1151,621,886,885.03,4.54,0,-2204,921,903,891,873,861,897,867,241,265,500,600,1,1,48103069,425,4.80,0.38,12,0.05,184.00,2317.00,1550,20241118,-43.03,767,20250410,15.12,1165,-24.21,20250107,767,15.12,20250410,1550,-43.03,20241118,767,15.12,20250410,0.28,Y,038060,500,240 억,,2186075,N,N,0,N,00,N
20250421,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-6,5,-0.68,17942100,20267,27.76,895,900,862,1151,621,886,885.29,4.54,0,-1783,921,903,891,873,861,897,867,241,265,500,600,1,1,48103069,423,4.78,0.38,12,0.04,184.00,2317.00,1550,20241118,-43.23,767,20250410,14.73,1165,-24.46,20250107,767,14.73,20250410,1550,-43.23,20241118,767,14.73,20250410,0.28,Y,038060,500,240 억,,2186075,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 20250422 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 869 -13 5 -1.47 13915507 15923 56.89 882 882 869 1146 618 882 874.65 4.54 0 -225 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 418 4.72 0.38 12 0.03 184.00 2317.00 1550 20241118 -43.94 767 20250410 13.30 1165 -25.41 20250107 767 13.30 20250410 1550 -43.94 20241118 767 13.30 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
3 20250422 150439 57 100.00 KOSDAQ 전기·전자 N N N N N 876 -6 5 -0.68 11134986 12725 45.46 882 882 870 1146 618 882 875.05 4.54 0 400 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 421 4.76 0.38 12 0.03 184.00 2317.00 1550 20241118 -43.48 767 20250410 14.21 1165 -24.81 20250107 767 14.21 20250410 1550 -43.48 20241118 767 14.21 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
4 20250422 140438 57 100.00 KOSDAQ 전기·전자 N N N N N 874 -8 5 -0.91 8019679 9158 32.72 882 882 870 1146 618 882 875.70 4.54 0 -148 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 420 4.75 0.38 12 0.02 184.00 2317.00 1550 20241118 -43.61 767 20250410 13.95 1165 -24.98 20250107 767 13.95 20250410 1550 -43.61 20241118 767 13.95 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
5 20250422 130437 57 100.00 KOSDAQ 전기·전자 N N N N N 880 -2 5 -0.23 6683615 7623 27.24 882 882 870 1146 618 882 876.77 4.54 0 -169 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 423 4.78 0.38 12 0.02 184.00 2317.00 1550 20241118 -43.23 767 20250410 14.73 1165 -24.46 20250107 767 14.73 20250410 1550 -43.23 20241118 767 14.73 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
6 20250422 120438 57 100.00 KOSDAQ 전기·전자 N N N N N 879 -3 5 -0.34 5827231 6644 23.74 882 882 871 1146 618 882 877.07 4.54 0 -410 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 423 4.78 0.38 12 0.01 184.00 2317.00 1550 20241118 -43.29 767 20250410 14.60 1165 -24.55 20250107 767 14.60 20250410 1550 -43.29 20241118 767 14.60 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
7 20250422 110438 57 100.00 KOSDAQ 전기·전자 N N N N N 879 -3 5 -0.34 3807653 4332 15.48 882 882 873 1146 618 882 878.96 4.54 0 -450 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 423 4.78 0.38 12 0.01 184.00 2317.00 1550 20241118 -43.29 767 20250410 14.60 1165 -24.55 20250107 767 14.60 20250410 1550 -43.29 20241118 767 14.60 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
8 20250422 100438 57 100.00 KOSDAQ 전기·전자 N N N N N 875 -7 5 -0.79 3261945 3711 13.26 882 882 873 1146 618 882 878.99 4.54 0 -350 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 421 4.76 0.38 12 0.01 184.00 2317.00 1550 20241118 -43.55 767 20250410 14.08 1165 -24.89 20250107 767 14.08 20250410 1550 -43.55 20241118 767 14.08 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
9 20250422 090438 57 100.00 KOSDAQ 전기·전자 N N N N N 882 0 3 0.00 2075346 2353 8.41 882 882 882 1146 618 882 882.00 4.54 0 -104 919 900 881 862 843 891 853 241 264 500 590 1 1 48103069 424 4.79 0.38 12 0.00 184.00 2317.00 1550 20241118 -43.10 767 20250410 14.99 1165 -24.29 20250107 767 14.99 20250410 1550 -43.10 20241118 767 14.99 20250410 0.28 Y 038060 500 240 억 2183771 N N 0 N 00 N
10 20250421 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 882 -4 5 -0.45 24755217 27989 38.34 895 900 862 1151 621 886 884.47 4.54 0 -2304 921 903 891 873 861 897 867 241 265 500 600 1 1 48103069 424 4.79 0.38 12 0.06 184.00 2317.00 1550 20241118 -43.10 767 20250410 14.99 1165 -24.29 20250107 767 14.99 20250410 1550 -43.10 20241118 767 14.99 20250410 0.28 Y 038060 500 240 억 2186075 N N 0 N 00 N
11 20250421 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 883 -3 5 -0.34 20092878 22703 31.10 895 900 862 1151 621 886 885.03 4.54 0 -2204 921 903 891 873 861 897 867 241 265 500 600 1 1 48103069 425 4.80 0.38 12 0.05 184.00 2317.00 1550 20241118 -43.03 767 20250410 15.12 1165 -24.21 20250107 767 15.12 20250410 1550 -43.03 20241118 767 15.12 20250410 0.28 Y 038060 500 240 억 2186075 N N 0 N 00 N
12 20250421 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 880 -6 5 -0.68 17942100 20267 27.76 895 900 862 1151 621 886 885.29 4.54 0 -1783 921 903 891 873 861 897 867 241 265 500 600 1 1 48103069 423 4.78 0.38 12 0.04 184.00 2317.00 1550 20241118 -43.23 767 20250410 14.73 1165 -24.46 20250107 767 14.73 20250410 1550 -43.23 20241118 767 14.73 20250410 0.28 Y 038060 500 240 억 2186075 N N 0 N 00 N