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
077360/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
20250422,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-35,5,-0.86,222143137,55126,89.86,4045,4065,4005,5290,2850,4070,4029.73,1.85,0,-2177,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1833,8.99,0.59,12,0.12,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.09,Y,077360,200,90 억,,841365,N,N,3343,N,00,N
20250422,150634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,214171337,53151,86.64,4045,4065,4005,5290,2850,4070,4029.49,1.85,0,-1460,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.12,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,140633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,175276422,43489,70.89,4045,4065,4005,5290,2850,4070,4030.36,1.85,0,-752,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.10,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,130631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,141468120,35112,57.24,4045,4065,4005,5290,2850,4070,4029.05,1.85,0,601,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.08,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,120633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-35,5,-0.86,125705825,31213,50.88,4045,4065,4005,5290,2850,4070,4027.35,1.85,0,1483,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1833,8.99,0.59,12,0.07,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,110633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,-40,5,-0.98,81164835,20154,32.85,4045,4065,4005,5290,2850,4070,4027.23,1.85,0,-3906,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1831,8.98,0.58,12,0.04,449.00,6897.00,8600,20240527,-53.14,3160,20241209,27.53,4780,-15.69,20250319,3470,16.14,20250204,8600,-53.14,20240527,3160,27.53,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,100632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,51396565,12754,20.79,4045,4065,4005,5290,2850,4070,4029.84,1.85,0,-5280,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.03,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250422,090634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,2710890,674,1.10,4045,4045,4015,5290,2850,4070,4022.09,1.85,0,45,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.00,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N
20250421,160619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,0,3,0.00,249648122,61340,69.89,4070,4110,4030,5290,2850,4070,4069.91,1.84,0,4451,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1849,9.06,0.59,12,0.14,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.07,Y,077360,200,90 억,,837001,N,N,1525,N,00,N
20250421,150630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,0,3,0.00,229993982,56511,64.39,4070,4110,4030,5290,2850,4070,4069.90,1.84,0,5214,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1849,9.06,0.59,12,0.12,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,N,00,N
20250421,140631,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,210941326,51813,59.04,4070,4110,4030,5290,2850,4070,4071.20,1.84,0,7166,4170,4120,4070,4020,3970,4095,3995,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.11,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.07,Y,077360,200,90 억,,837001,N,N,2709,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 160622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 -35 5 -0.86 222143137 55126 89.86 4045 4065 4005 5290 2850 4070 4029.73 1.85 0 -2177 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1833 8.99 0.59 12 0.12 449.00 6897.00 8600 20240527 -53.08 3160 20241209 27.69 4780 -15.59 20250319 3470 16.28 20250204 8600 -53.08 20240527 3160 27.69 20241209 2.09 Y 077360 200 90 억 841365 N N 3343 N 00 N
3 20250422 150634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4040 -30 5 -0.74 214171337 53151 86.64 4045 4065 4005 5290 2850 4070 4029.49 1.85 0 -1460 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1836 9.00 0.59 12 0.12 449.00 6897.00 8600 20240527 -53.02 3160 20241209 27.85 4780 -15.48 20250319 3470 16.43 20250204 8600 -53.02 20240527 3160 27.85 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
4 20250422 140633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4040 -30 5 -0.74 175276422 43489 70.89 4045 4065 4005 5290 2850 4070 4030.36 1.85 0 -752 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1836 9.00 0.59 12 0.10 449.00 6897.00 8600 20240527 -53.02 3160 20241209 27.85 4780 -15.48 20250319 3470 16.43 20250204 8600 -53.02 20240527 3160 27.85 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
5 20250422 130631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -25 5 -0.61 141468120 35112 57.24 4045 4065 4005 5290 2850 4070 4029.05 1.85 0 601 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1838 9.01 0.59 12 0.08 449.00 6897.00 8600 20240527 -52.97 3160 20241209 28.01 4780 -15.38 20250319 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
6 20250422 120633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4035 -35 5 -0.86 125705825 31213 50.88 4045 4065 4005 5290 2850 4070 4027.35 1.85 0 1483 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1833 8.99 0.59 12 0.07 449.00 6897.00 8600 20240527 -53.08 3160 20241209 27.69 4780 -15.59 20250319 3470 16.28 20250204 8600 -53.08 20240527 3160 27.69 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
7 20250422 110633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4030 -40 5 -0.98 81164835 20154 32.85 4045 4065 4005 5290 2850 4070 4027.23 1.85 0 -3906 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1831 8.98 0.58 12 0.04 449.00 6897.00 8600 20240527 -53.14 3160 20241209 27.53 4780 -15.69 20250319 3470 16.14 20250204 8600 -53.14 20240527 3160 27.53 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
8 20250422 100632 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -25 5 -0.61 51396565 12754 20.79 4045 4065 4005 5290 2850 4070 4029.84 1.85 0 -5280 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1838 9.01 0.59 12 0.03 449.00 6897.00 8600 20240527 -52.97 3160 20241209 28.01 4780 -15.38 20250319 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
9 20250422 090634 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -25 5 -0.61 2710890 674 1.10 4045 4045 4015 5290 2850 4070 4022.09 1.85 0 45 4150 4110 4070 4030 3990 4110 4030 91 1220 200 2840 5 1 45437002 1838 9.01 0.59 12 0.00 449.00 6897.00 8600 20240527 -52.97 3160 20241209 28.01 4780 -15.38 20250319 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.09 Y 077360 200 90 억 841365 N N 1525 N 00 N
10 20250421 160619 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 0 3 0.00 249648122 61340 69.89 4070 4110 4030 5290 2850 4070 4069.91 1.84 0 4451 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1849 9.06 0.59 12 0.14 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.07 Y 077360 200 90 억 837001 N N 1525 N 00 N
11 20250421 150630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4070 0 3 0.00 229993982 56511 64.39 4070 4110 4030 5290 2850 4070 4069.90 1.84 0 5214 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1849 9.06 0.59 12 0.12 449.00 6897.00 8600 20240527 -52.67 3160 20241209 28.80 4780 -14.85 20250319 3470 17.29 20250204 8600 -52.67 20240527 3160 28.80 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N
12 20250421 140631 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4045 -25 5 -0.61 210941326 51813 59.04 4070 4110 4030 5290 2850 4070 4071.20 1.84 0 7166 4170 4120 4070 4020 3970 4095 3995 91 1220 200 2840 5 1 45437002 1838 9.01 0.59 12 0.11 449.00 6897.00 8600 20240527 -52.97 3160 20241209 28.01 4780 -15.38 20250319 3470 16.57 20250204 8600 -52.97 20240527 3160 28.01 20241209 2.07 Y 077360 200 90 억 837001 N N 2709 N 00 N