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
084730/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
20250422,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-30,5,-0.32,90106270,9496,64.23,9460,9550,9410,12360,6660,9510,9488.87,2.90,0,1048,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1053,11.01,0.55,12,0.09,861.00,17127.00,16240,20240508,-41.63,7610,20241210,24.57,11180,-15.21,20250319,8410,12.72,20250203,16240,-41.63,20240508,7610,24.57,20241210,1.76,Y,084730,500,55 억,,322038,N,N,182,N,00,N
20250422,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,84031330,8856,59.90,9460,9550,9410,12360,6660,9510,9488.63,2.90,0,769,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.08,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,59332850,6256,42.32,9460,9550,9410,12360,6660,9510,9484.15,2.90,0,591,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.06,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,-10,5,-0.11,31518770,3323,22.48,9460,9550,9410,12360,6660,9510,9485.03,2.90,0,105,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1055,11.03,0.55,12,0.03,861.00,17127.00,16240,20240508,-41.50,7610,20241210,24.84,11180,-15.03,20250319,8410,12.96,20250203,16240,-41.50,20240508,7610,24.84,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,29134270,3072,20.78,9460,9550,9410,12360,6660,9510,9483.81,2.90,0,193,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.03,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,24283870,2562,17.33,9460,9530,9410,12360,6660,9510,9478.48,2.90,0,189,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.02,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,13183240,1393,9.42,9460,9530,9410,12360,6660,9510,9463.92,2.90,0,-397,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.01,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250422,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,20,2,0.21,1510710,160,1.08,9460,9530,9410,12360,6660,9510,9441.94,2.90,0,2,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1059,11.07,0.56,12,0.00,861.00,17127.00,16240,20240508,-41.32,7610,20241210,25.23,11180,-14.76,20250319,8410,13.32,20250203,16240,-41.32,20240508,7610,25.23,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N
20250421,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-90,5,-0.94,141041380,14784,26.93,9600,9690,9420,12480,6720,9600,9540.14,2.90,0,-547,9940,9770,9500,9330,9060,9635,9195,56,2880,500,6720,10,1,11109424,1057,11.05,0.56,12,0.13,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.75,Y,084730,500,55 억,,322585,N,N,543,N,00,N
20250421,150651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,-100,5,-1.04,136619500,14317,26.08,9600,9690,9420,12480,6720,9600,9542.47,2.90,0,-821,9940,9770,9500,9330,9060,9635,9195,56,2880,500,6720,10,1,11109424,1055,11.03,0.55,12,0.13,861.00,17127.00,16240,20240508,-41.50,7610,20241210,24.84,11180,-15.03,20250319,8410,12.96,20250203,16240,-41.50,20240508,7610,24.84,20241210,1.75,Y,084730,500,55 억,,322585,N,N,791,N,00,N
20250421,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,-160,5,-1.67,115244800,12063,21.97,9600,9690,9420,12480,6720,9600,9553.58,2.90,0,-28,9940,9770,9500,9330,9060,9635,9195,56,2880,500,6720,10,1,11109424,1049,10.96,0.55,12,0.11,861.00,17127.00,16240,20240508,-41.87,7610,20241210,24.05,11180,-15.56,20250319,8410,12.25,20250203,16240,-41.87,20240508,7610,24.05,20241210,1.75,Y,084730,500,55 억,,322585,N,N,791,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 160642 57 100.00 KOSDAQ 전기·전자 N N N N N 9480 -30 5 -0.32 90106270 9496 64.23 9460 9550 9410 12360 6660 9510 9488.87 2.90 0 1048 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1053 11.01 0.55 12 0.09 861.00 17127.00 16240 20240508 -41.63 7610 20241210 24.57 11180 -15.21 20250319 8410 12.72 20250203 16240 -41.63 20240508 7610 24.57 20241210 1.76 Y 084730 500 55 억 322038 N N 182 N 00 N
3 20250422 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 0 3 0.00 84031330 8856 59.90 9460 9550 9410 12360 6660 9510 9488.63 2.90 0 769 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1057 11.05 0.56 12 0.08 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
4 20250422 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 0 3 0.00 59332850 6256 42.32 9460 9550 9410 12360 6660 9510 9484.15 2.90 0 591 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1057 11.05 0.56 12 0.06 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
5 20250422 130652 57 100.00 KOSDAQ 전기·전자 N N N N N 9500 -10 5 -0.11 31518770 3323 22.48 9460 9550 9410 12360 6660 9510 9485.03 2.90 0 105 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1055 11.03 0.55 12 0.03 861.00 17127.00 16240 20240508 -41.50 7610 20241210 24.84 11180 -15.03 20250319 8410 12.96 20250203 16240 -41.50 20240508 7610 24.84 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
6 20250422 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 0 3 0.00 29134270 3072 20.78 9460 9550 9410 12360 6660 9510 9483.81 2.90 0 193 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1057 11.05 0.56 12 0.03 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
7 20250422 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 0 3 0.00 24283870 2562 17.33 9460 9530 9410 12360 6660 9510 9478.48 2.90 0 189 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1057 11.05 0.56 12 0.02 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
8 20250422 100653 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 0 3 0.00 13183240 1393 9.42 9460 9530 9410 12360 6660 9510 9463.92 2.90 0 -397 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1057 11.05 0.56 12 0.01 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
9 20250422 090654 57 100.00 KOSDAQ 전기·전자 N N N N N 9530 20 2 0.21 1510710 160 1.08 9460 9530 9410 12360 6660 9510 9441.94 2.90 0 2 9810 9660 9540 9390 9270 9600 9330 56 2850 500 6650 10 1 11109424 1059 11.07 0.56 12 0.00 861.00 17127.00 16240 20240508 -41.32 7610 20241210 25.23 11180 -14.76 20250319 8410 13.32 20250203 16240 -41.32 20240508 7610 25.23 20241210 1.76 Y 084730 500 55 억 322038 N N 543 N 00 N
10 20250421 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 -90 5 -0.94 141041380 14784 26.93 9600 9690 9420 12480 6720 9600 9540.14 2.90 0 -547 9940 9770 9500 9330 9060 9635 9195 56 2880 500 6720 10 1 11109424 1057 11.05 0.56 12 0.13 861.00 17127.00 16240 20240508 -41.44 7610 20241210 24.97 11180 -14.94 20250319 8410 13.08 20250203 16240 -41.44 20240508 7610 24.97 20241210 1.75 Y 084730 500 55 억 322585 N N 543 N 00 N
11 20250421 150651 57 100.00 KOSDAQ 전기·전자 N N N N N 9500 -100 5 -1.04 136619500 14317 26.08 9600 9690 9420 12480 6720 9600 9542.47 2.90 0 -821 9940 9770 9500 9330 9060 9635 9195 56 2880 500 6720 10 1 11109424 1055 11.03 0.55 12 0.13 861.00 17127.00 16240 20240508 -41.50 7610 20241210 24.84 11180 -15.03 20250319 8410 12.96 20250203 16240 -41.50 20240508 7610 24.84 20241210 1.75 Y 084730 500 55 억 322585 N N 791 N 00 N
12 20250421 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 -160 5 -1.67 115244800 12063 21.97 9600 9690 9420 12480 6720 9600 9553.58 2.90 0 -28 9940 9770 9500 9330 9060 9635 9195 56 2880 500 6720 10 1 11109424 1049 10.96 0.55 12 0.11 861.00 17127.00 16240 20240508 -41.87 7610 20241210 24.05 11180 -15.56 20250319 8410 12.25 20250203 16240 -41.87 20240508 7610 24.05 20241210 1.75 Y 084730 500 55 억 322585 N N 791 N 00 N