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
061040/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
20250422,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,55,2,1.64,201793273,59607,264.16,3330,3420,3295,4355,2345,3350,3385.38,2.35,0,8399,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1093,-5.97,0.48,12,0.19,-570.00,7103.00,4110,20240603,-17.15,2670,20250409,27.53,3960,-14.02,20250102,2670,27.53,20250409,4110,-17.15,20240603,2670,27.53,20250409,1.74,Y,061040,500,160 억,,755449,N,N,2048,N,00,N
20250422,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,40,2,1.19,188432688,55681,246.76,3330,3420,3295,4355,2345,3350,3384.15,2.35,0,9236,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1088,-5.95,0.48,12,0.17,-570.00,7103.00,4110,20240603,-17.52,2670,20250409,26.97,3960,-14.39,20250102,2670,26.97,20250409,4110,-17.52,20240603,2670,26.97,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,50,2,1.49,180417860,53311,236.26,3330,3420,3295,4355,2345,3350,3384.25,2.35,0,9370,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1091,-5.96,0.48,12,0.17,-570.00,7103.00,4110,20240603,-17.27,2670,20250409,27.34,3960,-14.14,20250102,2670,27.34,20250409,4110,-17.27,20240603,2670,27.34,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,50,2,1.49,171108400,50567,224.09,3330,3420,3295,4355,2345,3350,3383.80,2.35,0,9453,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1091,-5.96,0.48,12,0.16,-570.00,7103.00,4110,20240603,-17.27,2670,20250409,27.34,3960,-14.14,20250102,2670,27.34,20250409,4110,-17.27,20240603,2670,27.34,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,120553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,60,2,1.79,111441045,33070,146.55,3330,3410,3295,4355,2345,3350,3369.85,2.35,0,9767,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1094,-5.98,0.48,12,0.10,-570.00,7103.00,4110,20240603,-17.03,2670,20250409,27.72,3960,-13.89,20250102,2670,27.72,20250409,4110,-17.03,20240603,2670,27.72,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,10,2,0.30,44239815,13240,58.67,3330,3365,3295,4355,2345,3350,3341.38,2.35,0,7448,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1078,-5.89,0.47,12,0.04,-570.00,7103.00,4110,20240603,-18.25,2670,20250409,25.84,3960,-15.15,20250102,2670,25.84,20250409,4110,-18.25,20240603,2670,25.84,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,0,3,0.00,29072270,8714,38.62,3330,3365,3295,4355,2345,3350,3336.27,2.35,0,3593,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1075,-5.88,0.47,12,0.03,-570.00,7103.00,4110,20240603,-18.49,2670,20250409,25.47,3960,-15.40,20250102,2670,25.47,20250409,4110,-18.49,20240603,2670,25.47,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250422,090554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-5,5,-0.15,12234045,3691,16.36,3330,3345,3295,4355,2345,3350,3314.56,2.35,0,713,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1073,-5.87,0.47,12,0.01,-570.00,7103.00,4110,20240603,-18.61,2670,20250409,25.28,3960,-15.53,20250102,2670,25.28,20250409,4110,-18.61,20240603,2670,25.28,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N
20250421,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,40,2,1.21,74375412,22521,35.74,3310,3350,3245,4300,2320,3310,3300.51,2.35,0,1725,3430,3370,3270,3210,3110,3400,3240,160,990,500,2380,5,1,32089259,1075,-5.88,0.47,12,0.07,-570.00,7103.00,4110,20240603,-18.49,2670,20250409,25.47,3960,-15.40,20250102,2670,25.47,20250409,4110,-18.49,20240603,2670,25.47,20250409,1.73,Y,061040,500,160 억,,753724,N,N,709,N,00,N
20250421,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,54795492,16666,26.45,3310,3325,3245,4300,2320,3310,3287.86,2.35,0,1896,3430,3370,3270,3210,3110,3400,3240,160,990,500,2380,5,1,32089259,1067,-5.83,0.47,12,0.05,-570.00,7103.00,4110,20240603,-19.10,2670,20250409,24.53,3960,-16.04,20250102,2670,24.53,20250409,4110,-19.10,20240603,2670,24.53,20250409,1.73,Y,061040,500,160 억,,753724,N,N,613,N,00,N
20250421,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,0,3,0.00,50708242,15434,24.50,3310,3315,3245,4300,2320,3310,3285.49,2.35,0,2464,3430,3370,3270,3210,3110,3400,3240,160,990,500,2380,5,1,32089259,1062,-5.81,0.47,12,0.05,-570.00,7103.00,4110,20240603,-19.46,2670,20250409,23.97,3960,-16.41,20250102,2670,23.97,20250409,4110,-19.46,20240603,2670,23.97,20250409,1.73,Y,061040,500,160 억,,753724,N,N,613,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 160544 57 100.00 KOSDAQ 전기·전자 N N N N N 3405 55 2 1.64 201793273 59607 264.16 3330 3420 3295 4355 2345 3350 3385.38 2.35 0 8399 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1093 -5.97 0.48 12 0.19 -570.00 7103.00 4110 20240603 -17.15 2670 20250409 27.53 3960 -14.02 20250102 2670 27.53 20250409 4110 -17.15 20240603 2670 27.53 20250409 1.74 Y 061040 500 160 억 755449 N N 2048 N 00 N
3 20250422 150554 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 40 2 1.19 188432688 55681 246.76 3330 3420 3295 4355 2345 3350 3384.15 2.35 0 9236 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1088 -5.95 0.48 12 0.17 -570.00 7103.00 4110 20240603 -17.52 2670 20250409 26.97 3960 -14.39 20250102 2670 26.97 20250409 4110 -17.52 20240603 2670 26.97 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
4 20250422 140553 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 50 2 1.49 180417860 53311 236.26 3330 3420 3295 4355 2345 3350 3384.25 2.35 0 9370 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1091 -5.96 0.48 12 0.17 -570.00 7103.00 4110 20240603 -17.27 2670 20250409 27.34 3960 -14.14 20250102 2670 27.34 20250409 4110 -17.27 20240603 2670 27.34 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
5 20250422 130551 57 100.00 KOSDAQ 전기·전자 N N N N N 3400 50 2 1.49 171108400 50567 224.09 3330 3420 3295 4355 2345 3350 3383.80 2.35 0 9453 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1091 -5.96 0.48 12 0.16 -570.00 7103.00 4110 20240603 -17.27 2670 20250409 27.34 3960 -14.14 20250102 2670 27.34 20250409 4110 -17.27 20240603 2670 27.34 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
6 20250422 120553 57 100.00 KOSDAQ 전기·전자 N N N N N 3410 60 2 1.79 111441045 33070 146.55 3330 3410 3295 4355 2345 3350 3369.85 2.35 0 9767 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1094 -5.98 0.48 12 0.10 -570.00 7103.00 4110 20240603 -17.03 2670 20250409 27.72 3960 -13.89 20250102 2670 27.72 20250409 4110 -17.03 20240603 2670 27.72 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
7 20250422 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 10 2 0.30 44239815 13240 58.67 3330 3365 3295 4355 2345 3350 3341.38 2.35 0 7448 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1078 -5.89 0.47 12 0.04 -570.00 7103.00 4110 20240603 -18.25 2670 20250409 25.84 3960 -15.15 20250102 2670 25.84 20250409 4110 -18.25 20240603 2670 25.84 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
8 20250422 100553 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 0 3 0.00 29072270 8714 38.62 3330 3365 3295 4355 2345 3350 3336.27 2.35 0 3593 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1075 -5.88 0.47 12 0.03 -570.00 7103.00 4110 20240603 -18.49 2670 20250409 25.47 3960 -15.40 20250102 2670 25.47 20250409 4110 -18.49 20240603 2670 25.47 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
9 20250422 090554 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 -5 5 -0.15 12234045 3691 16.36 3330 3345 3295 4355 2345 3350 3314.56 2.35 0 713 3420 3385 3315 3280 3210 3402 3297 160 1005 500 2410 5 1 32089259 1073 -5.87 0.47 12 0.01 -570.00 7103.00 4110 20240603 -18.61 2670 20250409 25.28 3960 -15.53 20250102 2670 25.28 20250409 4110 -18.61 20240603 2670 25.28 20250409 1.74 Y 061040 500 160 억 755449 N N 709 N 00 N
10 20250421 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 40 2 1.21 74375412 22521 35.74 3310 3350 3245 4300 2320 3310 3300.51 2.35 0 1725 3430 3370 3270 3210 3110 3400 3240 160 990 500 2380 5 1 32089259 1075 -5.88 0.47 12 0.07 -570.00 7103.00 4110 20240603 -18.49 2670 20250409 25.47 3960 -15.40 20250102 2670 25.47 20250409 4110 -18.49 20240603 2670 25.47 20250409 1.73 Y 061040 500 160 억 753724 N N 709 N 00 N
11 20250421 150550 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 15 2 0.45 54795492 16666 26.45 3310 3325 3245 4300 2320 3310 3287.86 2.35 0 1896 3430 3370 3270 3210 3110 3400 3240 160 990 500 2380 5 1 32089259 1067 -5.83 0.47 12 0.05 -570.00 7103.00 4110 20240603 -19.10 2670 20250409 24.53 3960 -16.04 20250102 2670 24.53 20250409 4110 -19.10 20240603 2670 24.53 20250409 1.73 Y 061040 500 160 억 753724 N N 613 N 00 N
12 20250421 140551 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 0 3 0.00 50708242 15434 24.50 3310 3315 3245 4300 2320 3310 3285.49 2.35 0 2464 3430 3370 3270 3210 3110 3400 3240 160 990 500 2380 5 1 32089259 1062 -5.81 0.47 12 0.05 -570.00 7103.00 4110 20240603 -19.46 2670 20250409 23.97 3960 -16.41 20250102 2670 23.97 20250409 4110 -19.46 20240603 2670 23.97 20250409 1.73 Y 061040 500 160 억 753724 N N 613 N 00 N