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
091340/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
20250422,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-45,5,-1.76,150223907,59861,238.01,2560,2560,2455,3325,1795,2560,2509.54,3.23,0,9877,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,294,3.32,0.30,12,0.51,758.00,8283.00,3475,20250228,-27.63,2020,20240805,24.50,3475,-27.63,20250228,2270,10.79,20250203,3475,-27.63,20250228,2020,24.50,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-40,5,-1.56,149434182,59547,236.76,2560,2560,2455,3325,1795,2560,2509.52,3.23,0,9875,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,295,3.32,0.30,12,0.51,758.00,8283.00,3475,20250228,-27.48,2020,20240805,24.75,3475,-27.48,20250228,2270,11.01,20250203,3475,-27.48,20250228,2020,24.75,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,140682507,56065,222.91,2560,2560,2455,3325,1795,2560,2509.28,3.23,0,9658,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,293,3.30,0.30,12,0.48,758.00,8283.00,3475,20250228,-27.91,2020,20240805,24.01,3475,-27.91,20250228,2270,10.35,20250203,3475,-27.91,20250228,2020,24.01,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,134070287,53425,212.42,2560,2560,2455,3325,1795,2560,2509.50,3.23,0,9400,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,293,3.30,0.30,12,0.46,758.00,8283.00,3475,20250228,-27.91,2020,20240805,24.01,3475,-27.91,20250228,2270,10.35,20250203,3475,-27.91,20250228,2020,24.01,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-60,5,-2.34,128431577,51174,203.47,2560,2560,2455,3325,1795,2560,2509.70,3.23,0,9363,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,293,3.30,0.30,12,0.44,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-40,5,-1.56,124982670,49796,197.99,2560,2560,2455,3325,1795,2560,2509.89,3.23,0,8575,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,295,3.32,0.30,12,0.43,758.00,8283.00,3475,20250228,-27.48,2020,20240805,24.75,3475,-27.48,20250228,2270,11.01,20250203,3475,-27.48,20250228,2020,24.75,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-45,5,-1.76,68194140,27119,107.82,2560,2560,2500,3325,1795,2560,2514.63,3.23,0,7634,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,294,3.32,0.30,12,0.23,758.00,8283.00,3475,20250228,-27.63,2020,20240805,24.50,3475,-27.63,20250228,2270,10.79,20250203,3475,-27.63,20250228,2020,24.50,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250422,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-5,5,-0.20,2083185,817,3.25,2560,2560,2530,3325,1795,2560,2549.80,3.23,0,131,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,299,3.37,0.31,12,0.01,758.00,8283.00,3475,20250228,-26.47,2020,20240805,26.49,3475,-26.47,20250228,2270,12.56,20250203,3475,-26.47,20250228,2020,26.49,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N
20250421,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,5,2,0.20,63911702,24951,53.58,2555,2590,2540,3320,1790,2555,2561.49,3.24,0,-4721,2615,2585,2525,2495,2435,2600,2510,59,765,500,1780,5,1,11703721,300,3.38,0.31,12,0.21,758.00,8283.00,3475,20250228,-26.33,2020,20240805,26.73,3475,-26.33,20250228,2270,12.78,20250203,3475,-26.33,20250228,2020,26.73,20240805,0.18,Y,091340,500,58 억,,378814,N,N,0,N,00,N
20250421,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,20,2,0.78,60660467,23681,50.85,2555,2590,2540,3320,1790,2555,2561.57,3.24,0,-4964,2615,2585,2525,2495,2435,2600,2510,59,765,500,1780,5,1,11703721,301,3.40,0.31,12,0.20,758.00,8283.00,3475,20250228,-25.90,2020,20240805,27.48,3475,-25.90,20250228,2270,13.44,20250203,3475,-25.90,20250228,2020,27.48,20240805,0.18,Y,091340,500,58 억,,378814,N,N,0,N,00,N
20250421,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,0,3,0.00,51936001,20274,43.53,2555,2590,2540,3320,1790,2555,2561.70,3.24,0,-6045,2615,2585,2525,2495,2435,2600,2510,59,765,500,1780,5,1,11703721,299,3.37,0.31,12,0.17,758.00,8283.00,3475,20250228,-26.47,2020,20240805,26.49,3475,-26.47,20250228,2270,12.56,20250203,3475,-26.47,20250228,2020,26.49,20240805,0.18,Y,091340,500,58 억,,378814,N,N,0,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 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -45 5 -1.76 150223907 59861 238.01 2560 2560 2455 3325 1795 2560 2509.54 3.23 0 9877 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 294 3.32 0.30 12 0.51 758.00 8283.00 3475 20250228 -27.63 2020 20240805 24.50 3475 -27.63 20250228 2270 10.79 20250203 3475 -27.63 20250228 2020 24.50 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
3 20250422 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 -40 5 -1.56 149434182 59547 236.76 2560 2560 2455 3325 1795 2560 2509.52 3.23 0 9875 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 295 3.32 0.30 12 0.51 758.00 8283.00 3475 20250228 -27.48 2020 20240805 24.75 3475 -27.48 20250228 2270 11.01 20250203 3475 -27.48 20250228 2020 24.75 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
4 20250422 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -55 5 -2.15 140682507 56065 222.91 2560 2560 2455 3325 1795 2560 2509.28 3.23 0 9658 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 293 3.30 0.30 12 0.48 758.00 8283.00 3475 20250228 -27.91 2020 20240805 24.01 3475 -27.91 20250228 2270 10.35 20250203 3475 -27.91 20250228 2020 24.01 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
5 20250422 130710 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -55 5 -2.15 134070287 53425 212.42 2560 2560 2455 3325 1795 2560 2509.50 3.23 0 9400 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 293 3.30 0.30 12 0.46 758.00 8283.00 3475 20250228 -27.91 2020 20240805 24.01 3475 -27.91 20250228 2270 10.35 20250203 3475 -27.91 20250228 2020 24.01 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
6 20250422 120712 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 -60 5 -2.34 128431577 51174 203.47 2560 2560 2455 3325 1795 2560 2509.70 3.23 0 9363 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 293 3.30 0.30 12 0.44 758.00 8283.00 3475 20250228 -28.06 2020 20240805 23.76 3475 -28.06 20250228 2270 10.13 20250203 3475 -28.06 20250228 2020 23.76 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
7 20250422 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 2520 -40 5 -1.56 124982670 49796 197.99 2560 2560 2455 3325 1795 2560 2509.89 3.23 0 8575 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 295 3.32 0.30 12 0.43 758.00 8283.00 3475 20250228 -27.48 2020 20240805 24.75 3475 -27.48 20250228 2270 11.01 20250203 3475 -27.48 20250228 2020 24.75 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
8 20250422 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 2515 -45 5 -1.76 68194140 27119 107.82 2560 2560 2500 3325 1795 2560 2514.63 3.23 0 7634 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 294 3.32 0.30 12 0.23 758.00 8283.00 3475 20250228 -27.63 2020 20240805 24.50 3475 -27.63 20250228 2270 10.79 20250203 3475 -27.63 20250228 2020 24.50 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
9 20250422 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 -5 5 -0.20 2083185 817 3.25 2560 2560 2530 3325 1795 2560 2549.80 3.23 0 131 2613 2586 2563 2536 2513 2600 2550 59 765 500 1790 5 1 11703721 299 3.37 0.31 12 0.01 758.00 8283.00 3475 20250228 -26.47 2020 20240805 26.49 3475 -26.47 20250228 2270 12.56 20250203 3475 -26.47 20250228 2020 26.49 20240805 0.18 Y 091340 500 58 억 378090 N N 0 N 00 N
10 20250421 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 5 2 0.20 63911702 24951 53.58 2555 2590 2540 3320 1790 2555 2561.49 3.24 0 -4721 2615 2585 2525 2495 2435 2600 2510 59 765 500 1780 5 1 11703721 300 3.38 0.31 12 0.21 758.00 8283.00 3475 20250228 -26.33 2020 20240805 26.73 3475 -26.33 20250228 2270 12.78 20250203 3475 -26.33 20250228 2020 26.73 20240805 0.18 Y 091340 500 58 억 378814 N N 0 N 00 N
11 20250421 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 20 2 0.78 60660467 23681 50.85 2555 2590 2540 3320 1790 2555 2561.57 3.24 0 -4964 2615 2585 2525 2495 2435 2600 2510 59 765 500 1780 5 1 11703721 301 3.40 0.31 12 0.20 758.00 8283.00 3475 20250228 -25.90 2020 20240805 27.48 3475 -25.90 20250228 2270 13.44 20250203 3475 -25.90 20250228 2020 27.48 20240805 0.18 Y 091340 500 58 억 378814 N N 0 N 00 N
12 20250421 140709 57 100.00 KOSDAQ 전기·전자 N N N N N 2555 0 3 0.00 51936001 20274 43.53 2555 2590 2540 3320 1790 2555 2561.70 3.24 0 -6045 2615 2585 2525 2495 2435 2600 2510 59 765 500 1780 5 1 11703721 299 3.37 0.31 12 0.17 758.00 8283.00 3475 20250228 -26.47 2020 20240805 26.49 3475 -26.47 20250228 2270 12.56 20250203 3475 -26.47 20250228 2020 26.49 20240805 0.18 Y 091340 500 58 억 378814 N N 0 N 00 N