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
039010/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
20250422,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-40,5,-0.55,440273710,60997,99.66,7260,7300,7130,9430,5090,7260,7217.96,3.45,0,-17151,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,623,4.47,0.59,12,0.71,1615.00,12255.00,7310,20250421,-1.23,5090,20240805,41.85,7310,-1.23,20250421,5890,22.58,20250203,7310,-1.23,20250421,5090,41.85,20240805,1.73,Y,039010,500,43 억,,297691,N,N,2231,N,00,N
20250422,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-30,5,-0.41,417580520,57859,94.53,7260,7300,7130,9430,5090,7260,7217.21,3.45,0,-15988,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,624,4.48,0.59,12,0.67,1615.00,12255.00,7310,20250421,-1.09,5090,20240805,42.04,7310,-1.09,20250421,5890,22.75,20250203,7310,-1.09,20250421,5090,42.04,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-50,5,-0.69,393094150,54462,88.98,7260,7300,7130,9430,5090,7260,7217.77,3.45,0,-16067,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,622,4.46,0.59,12,0.63,1615.00,12255.00,7310,20250421,-1.37,5090,20240805,41.65,7310,-1.37,20250421,5890,22.41,20250203,7310,-1.37,20250421,5090,41.65,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-50,5,-0.69,346238110,47937,78.32,7260,7300,7160,9430,5090,7260,7222.77,3.45,0,-16270,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,622,4.46,0.59,12,0.56,1615.00,12255.00,7310,20250421,-1.37,5090,20240805,41.65,7310,-1.37,20250421,5890,22.41,20250203,7310,-1.37,20250421,5090,41.65,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,30,2,0.41,216348780,29899,48.85,7260,7300,7200,9430,5090,7260,7235.99,3.45,0,-1878,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,629,4.51,0.59,12,0.35,1615.00,12255.00,7310,20250421,-0.27,5090,20240805,43.22,7310,-0.27,20250421,5890,23.77,20250203,7310,-0.27,20250421,5090,43.22,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,0,3,0.00,188200040,26022,42.51,7260,7280,7200,9430,5090,7260,7232.34,3.45,0,-1770,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,626,4.50,0.59,12,0.30,1615.00,12255.00,7310,20250421,-0.68,5090,20240805,42.63,7310,-0.68,20250421,5890,23.26,20250203,7310,-0.68,20250421,5090,42.63,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,0,3,0.00,109437620,15148,24.75,7260,7280,7200,9430,5090,7260,7224.56,3.45,0,543,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,626,4.50,0.59,12,0.18,1615.00,12255.00,7310,20250421,-0.68,5090,20240805,42.63,7310,-0.68,20250421,5890,23.26,20250203,7310,-0.68,20250421,5090,42.63,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250422,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,10,2,0.14,2184850,301,0.49,7260,7270,7240,9430,5090,7260,7258.64,3.45,0,21,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,627,4.50,0.59,12,0.00,1615.00,12255.00,7310,20250421,-0.55,5090,20240805,42.83,7310,-0.55,20250421,5890,23.43,20250203,7310,-0.55,20250421,5090,42.83,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N
20250421,160433,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7260,60,2,0.83,443145645,61195,96.93,7190,7310,7140,9360,5040,7200,7241.44,3.42,0,3151,7400,7300,7140,7040,6880,7350,7090,43,2160,500,5180,10,1,8625000,626,4.50,0.59,12,0.71,1615.00,12255.00,7310,20250421,-0.68,5090,20240805,42.63,7310,-0.68,20250421,5890,23.26,20250203,7310,-0.68,20250421,5090,42.63,20240805,1.76,Y,039010,500,43 억,,294825,N,N,1813,N,00,N
20250421,150440,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7280,80,2,1.11,437371865,60400,95.67,7190,7310,7140,9360,5040,7200,7241.26,3.42,0,3182,7400,7300,7140,7040,6880,7350,7090,43,2160,500,5180,10,1,8625000,628,4.51,0.59,12,0.70,1615.00,12255.00,7310,20250421,-0.41,5090,20240805,43.03,7310,-0.41,20250421,5890,23.60,20250203,7310,-0.41,20250421,5090,43.03,20240805,1.76,Y,039010,500,43 억,,294825,N,N,1004,N,00,N
20250421,140440,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,7280,80,2,1.11,430049665,59393,94.08,7190,7310,7140,9360,5040,7200,7240.75,3.42,0,3172,7400,7300,7140,7040,6880,7350,7090,43,2160,500,5180,10,1,8625000,628,4.51,0.59,12,0.69,1615.00,12255.00,7310,20250421,-0.41,5090,20240805,43.03,7310,-0.41,20250421,5890,23.60,20250203,7310,-0.41,20250421,5090,43.03,20240805,1.76,Y,039010,500,43 억,,294825,N,N,1004,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 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -40 5 -0.55 440273710 60997 99.66 7260 7300 7130 9430 5090 7260 7217.96 3.45 0 -17151 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 623 4.47 0.59 12 0.71 1615.00 12255.00 7310 20250421 -1.23 5090 20240805 41.85 7310 -1.23 20250421 5890 22.58 20250203 7310 -1.23 20250421 5090 41.85 20240805 1.73 Y 039010 500 43 억 297691 N N 2231 N 00 N
3 20250422 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -30 5 -0.41 417580520 57859 94.53 7260 7300 7130 9430 5090 7260 7217.21 3.45 0 -15988 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 624 4.48 0.59 12 0.67 1615.00 12255.00 7310 20250421 -1.09 5090 20240805 42.04 7310 -1.09 20250421 5890 22.75 20250203 7310 -1.09 20250421 5090 42.04 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
4 20250422 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -50 5 -0.69 393094150 54462 88.98 7260 7300 7130 9430 5090 7260 7217.77 3.45 0 -16067 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 622 4.46 0.59 12 0.63 1615.00 12255.00 7310 20250421 -1.37 5090 20240805 41.65 7310 -1.37 20250421 5890 22.41 20250203 7310 -1.37 20250421 5090 41.65 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
5 20250422 130441 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -50 5 -0.69 346238110 47937 78.32 7260 7300 7160 9430 5090 7260 7222.77 3.45 0 -16270 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 622 4.46 0.59 12 0.56 1615.00 12255.00 7310 20250421 -1.37 5090 20240805 41.65 7310 -1.37 20250421 5890 22.41 20250203 7310 -1.37 20250421 5090 41.65 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
6 20250422 120442 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 30 2 0.41 216348780 29899 48.85 7260 7300 7200 9430 5090 7260 7235.99 3.45 0 -1878 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 629 4.51 0.59 12 0.35 1615.00 12255.00 7310 20250421 -0.27 5090 20240805 43.22 7310 -0.27 20250421 5890 23.77 20250203 7310 -0.27 20250421 5090 43.22 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
7 20250422 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 0 3 0.00 188200040 26022 42.51 7260 7280 7200 9430 5090 7260 7232.34 3.45 0 -1770 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 626 4.50 0.59 12 0.30 1615.00 12255.00 7310 20250421 -0.68 5090 20240805 42.63 7310 -0.68 20250421 5890 23.26 20250203 7310 -0.68 20250421 5090 42.63 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
8 20250422 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 0 3 0.00 109437620 15148 24.75 7260 7280 7200 9430 5090 7260 7224.56 3.45 0 543 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 626 4.50 0.59 12 0.18 1615.00 12255.00 7310 20250421 -0.68 5090 20240805 42.63 7310 -0.68 20250421 5890 23.26 20250203 7310 -0.68 20250421 5090 42.63 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
9 20250422 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 10 2 0.14 2184850 301 0.49 7260 7270 7240 9430 5090 7260 7258.64 3.45 0 21 7406 7332 7236 7162 7066 7370 7200 43 2170 500 5220 10 1 8625000 627 4.50 0.59 12 0.00 1615.00 12255.00 7310 20250421 -0.55 5090 20240805 42.83 7310 -0.55 20250421 5890 23.43 20250203 7310 -0.55 20250421 5090 42.83 20240805 1.73 Y 039010 500 43 억 297691 N N 1813 N 00 N
10 20250421 160433 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7260 60 2 0.83 443145645 61195 96.93 7190 7310 7140 9360 5040 7200 7241.44 3.42 0 3151 7400 7300 7140 7040 6880 7350 7090 43 2160 500 5180 10 1 8625000 626 4.50 0.59 12 0.71 1615.00 12255.00 7310 20250421 -0.68 5090 20240805 42.63 7310 -0.68 20250421 5890 23.26 20250203 7310 -0.68 20250421 5090 42.63 20240805 1.76 Y 039010 500 43 억 294825 N N 1813 N 00 N
11 20250421 150440 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7280 80 2 1.11 437371865 60400 95.67 7190 7310 7140 9360 5040 7200 7241.26 3.42 0 3182 7400 7300 7140 7040 6880 7350 7090 43 2160 500 5180 10 1 8625000 628 4.51 0.59 12 0.70 1615.00 12255.00 7310 20250421 -0.41 5090 20240805 43.03 7310 -0.41 20250421 5890 23.60 20250203 7310 -0.41 20250421 5090 43.03 20240805 1.76 Y 039010 500 43 억 294825 N N 1004 N 00 N
12 20250421 140440 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 7280 80 2 1.11 430049665 59393 94.08 7190 7310 7140 9360 5040 7200 7240.75 3.42 0 3172 7400 7300 7140 7040 6880 7350 7090 43 2160 500 5180 10 1 8625000 628 4.51 0.59 12 0.69 1615.00 12255.00 7310 20250421 -0.41 5090 20240805 43.03 7310 -0.41 20250421 5890 23.60 20250203 7310 -0.41 20250421 5090 43.03 20240805 1.76 Y 039010 500 43 억 294825 N N 1004 N 00 N