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
060720/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
20250422,160543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-60,5,-0.65,187018910,20261,68.82,9170,9290,9170,12060,6500,9280,9230.49,7.39,0,-3599,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2183,10.24,0.76,12,0.09,900.00,12098.00,16120,20240516,-42.80,7550,20241209,22.12,10750,-14.23,20250211,7870,17.15,20250409,16120,-42.80,20240516,7550,22.12,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2603,N,00,N
20250422,150553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-80,5,-0.86,178750500,19364,65.77,9170,9290,9170,12060,6500,9280,9231.07,7.39,0,-3061,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2178,10.22,0.76,12,0.08,900.00,12098.00,16120,20240516,-42.93,7550,20241209,21.85,10750,-14.42,20250211,7870,16.90,20250409,16120,-42.93,20240516,7550,21.85,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,140552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9230,-50,5,-0.54,127022010,13758,46.73,9170,9290,9170,12060,6500,9280,9232.59,7.39,0,-2262,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2185,10.26,0.76,12,0.06,900.00,12098.00,16120,20240516,-42.74,7550,20241209,22.25,10750,-14.14,20250211,7870,17.28,20250409,16120,-42.74,20240516,7550,22.25,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,130550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-60,5,-0.65,110320750,11948,40.58,9170,9290,9170,12060,6500,9280,9233.41,7.39,0,-1200,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2183,10.24,0.76,12,0.05,900.00,12098.00,16120,20240516,-42.80,7550,20241209,22.12,10750,-14.23,20250211,7870,17.15,20250409,16120,-42.80,20240516,7550,22.12,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,120552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-60,5,-0.65,71774070,7766,26.38,9170,9290,9170,12060,6500,9280,9242.09,7.39,0,-1908,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2183,10.24,0.76,12,0.03,900.00,12098.00,16120,20240516,-42.80,7550,20241209,22.12,10750,-14.23,20250211,7870,17.15,20250409,16120,-42.80,20240516,7550,22.12,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,110551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,-10,5,-0.11,64289180,6956,23.63,9170,9290,9170,12060,6500,9280,9242.26,7.39,0,-1886,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2195,10.30,0.77,12,0.03,900.00,12098.00,16120,20240516,-42.49,7550,20241209,22.78,10750,-13.77,20250211,7870,17.79,20250409,16120,-42.49,20240516,7550,22.78,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,100552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9240,-40,5,-0.43,43094200,4665,15.85,9170,9280,9170,12060,6500,9280,9237.77,7.39,0,-1231,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2188,10.27,0.76,12,0.02,900.00,12098.00,16120,20240516,-42.68,7550,20241209,22.38,10750,-14.05,20250211,7870,17.41,20250409,16120,-42.68,20240516,7550,22.38,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250422,090553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,-10,5,-0.11,13342890,1449,4.92,9170,9280,9170,12060,6500,9280,9208.34,7.39,0,318,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2195,10.30,0.77,12,0.01,900.00,12098.00,16120,20240516,-42.49,7550,20241209,22.78,10750,-13.77,20250211,7870,17.79,20250409,16120,-42.49,20240516,7550,22.78,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N
20250421,160540,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9280,60,2,0.65,271894750,29441,139.37,9220,9340,9100,11980,6460,9220,9235.24,7.38,0,-3588,9440,9330,9240,9130,9040,9285,9085,118,2760,500,6820,10,1,23677442,2197,10.31,0.77,12,0.12,900.00,12098.00,16120,20240516,-42.43,7550,20241209,22.91,10750,-13.67,20250211,7870,17.92,20250409,16120,-42.43,20240516,7550,22.91,20241209,3.49,Y,060720,500,118 억,,1747124,N,N,2182,N,00,N
20250421,150549,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9250,30,2,0.33,260081580,28168,133.34,9220,9340,9100,11980,6460,9220,9233.23,7.38,0,-3043,9440,9330,9240,9130,9040,9285,9085,118,2760,500,6820,10,1,23677442,2190,10.28,0.76,12,0.12,900.00,12098.00,16120,20240516,-42.62,7550,20241209,22.52,10750,-13.95,20250211,7870,17.53,20250409,16120,-42.62,20240516,7550,22.52,20241209,3.49,Y,060720,500,118 억,,1747124,N,N,1078,N,00,N
20250421,140550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,70,2,0.76,216442240,23462,111.06,9220,9340,9100,11980,6460,9220,9225.23,7.38,0,-2475,9440,9330,9240,9130,9040,9285,9085,118,2760,500,6820,10,1,23677442,2200,10.32,0.77,12,0.10,900.00,12098.00,16120,20240516,-42.37,7550,20241209,23.05,10750,-13.58,20250211,7870,18.04,20250409,16120,-42.37,20240516,7550,23.05,20241209,3.49,Y,060720,500,118 억,,1747124,N,N,1078,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 160543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9220 -60 5 -0.65 187018910 20261 68.82 9170 9290 9170 12060 6500 9280 9230.49 7.39 0 -3599 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2183 10.24 0.76 12 0.09 900.00 12098.00 16120 20240516 -42.80 7550 20241209 22.12 10750 -14.23 20250211 7870 17.15 20250409 16120 -42.80 20240516 7550 22.12 20241209 3.50 Y 060720 500 118 억 1750015 N N 2603 N 00 N
3 20250422 150553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9200 -80 5 -0.86 178750500 19364 65.77 9170 9290 9170 12060 6500 9280 9231.07 7.39 0 -3061 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2178 10.22 0.76 12 0.08 900.00 12098.00 16120 20240516 -42.93 7550 20241209 21.85 10750 -14.42 20250211 7870 16.90 20250409 16120 -42.93 20240516 7550 21.85 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
4 20250422 140552 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9230 -50 5 -0.54 127022010 13758 46.73 9170 9290 9170 12060 6500 9280 9232.59 7.39 0 -2262 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2185 10.26 0.76 12 0.06 900.00 12098.00 16120 20240516 -42.74 7550 20241209 22.25 10750 -14.14 20250211 7870 17.28 20250409 16120 -42.74 20240516 7550 22.25 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
5 20250422 130550 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9220 -60 5 -0.65 110320750 11948 40.58 9170 9290 9170 12060 6500 9280 9233.41 7.39 0 -1200 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2183 10.24 0.76 12 0.05 900.00 12098.00 16120 20240516 -42.80 7550 20241209 22.12 10750 -14.23 20250211 7870 17.15 20250409 16120 -42.80 20240516 7550 22.12 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
6 20250422 120552 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9220 -60 5 -0.65 71774070 7766 26.38 9170 9290 9170 12060 6500 9280 9242.09 7.39 0 -1908 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2183 10.24 0.76 12 0.03 900.00 12098.00 16120 20240516 -42.80 7550 20241209 22.12 10750 -14.23 20250211 7870 17.15 20250409 16120 -42.80 20240516 7550 22.12 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
7 20250422 110551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 -10 5 -0.11 64289180 6956 23.63 9170 9290 9170 12060 6500 9280 9242.26 7.39 0 -1886 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2195 10.30 0.77 12 0.03 900.00 12098.00 16120 20240516 -42.49 7550 20241209 22.78 10750 -13.77 20250211 7870 17.79 20250409 16120 -42.49 20240516 7550 22.78 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
8 20250422 100552 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9240 -40 5 -0.43 43094200 4665 15.85 9170 9280 9170 12060 6500 9280 9237.77 7.39 0 -1231 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2188 10.27 0.76 12 0.02 900.00 12098.00 16120 20240516 -42.68 7550 20241209 22.38 10750 -14.05 20250211 7870 17.41 20250409 16120 -42.68 20240516 7550 22.38 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
9 20250422 090553 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9270 -10 5 -0.11 13342890 1449 4.92 9170 9280 9170 12060 6500 9280 9208.34 7.39 0 318 9480 9380 9240 9140 9000 9430 9190 118 2780 500 6860 10 1 23677442 2195 10.30 0.77 12 0.01 900.00 12098.00 16120 20240516 -42.49 7550 20241209 22.78 10750 -13.77 20250211 7870 17.79 20250409 16120 -42.49 20240516 7550 22.78 20241209 3.50 Y 060720 500 118 억 1750015 N N 2182 N 00 N
10 20250421 160540 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9280 60 2 0.65 271894750 29441 139.37 9220 9340 9100 11980 6460 9220 9235.24 7.38 0 -3588 9440 9330 9240 9130 9040 9285 9085 118 2760 500 6820 10 1 23677442 2197 10.31 0.77 12 0.12 900.00 12098.00 16120 20240516 -42.43 7550 20241209 22.91 10750 -13.67 20250211 7870 17.92 20250409 16120 -42.43 20240516 7550 22.91 20241209 3.49 Y 060720 500 118 억 1747124 N N 2182 N 00 N
11 20250421 150549 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9250 30 2 0.33 260081580 28168 133.34 9220 9340 9100 11980 6460 9220 9233.23 7.38 0 -3043 9440 9330 9240 9130 9040 9285 9085 118 2760 500 6820 10 1 23677442 2190 10.28 0.76 12 0.12 900.00 12098.00 16120 20240516 -42.62 7550 20241209 22.52 10750 -13.95 20250211 7870 17.53 20250409 16120 -42.62 20240516 7550 22.52 20241209 3.49 Y 060720 500 118 억 1747124 N N 1078 N 00 N
12 20250421 140550 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9290 70 2 0.76 216442240 23462 111.06 9220 9340 9100 11980 6460 9220 9225.23 7.38 0 -2475 9440 9330 9240 9130 9040 9285 9085 118 2760 500 6820 10 1 23677442 2200 10.32 0.77 12 0.10 900.00 12098.00 16120 20240516 -42.37 7550 20241209 23.05 10750 -13.58 20250211 7870 18.04 20250409 16120 -42.37 20240516 7550 23.05 20241209 3.49 Y 060720 500 118 억 1747124 N N 1078 N 00 N