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
092300/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
20250422,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-35,5,-1.19,141275790,48994,102.16,2875,2910,2865,3815,2055,2935,2883.53,2.31,0,1979,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,542,6.49,0.50,12,0.26,447.00,5782.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.41,Y,092300,500,93 억,,430744,N,N,350,N,00,N
20250422,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-50,5,-1.70,136208510,47241,98.51,2875,2910,2865,3815,2055,2935,2883.27,2.31,0,3143,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,539,6.45,0.50,12,0.25,447.00,5782.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-55,5,-1.87,123368035,42788,89.22,2875,2910,2865,3815,2055,2935,2883.24,2.31,0,4433,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,538,6.44,0.50,12,0.23,447.00,5782.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-55,5,-1.87,110736540,38389,80.05,2875,2910,2865,3815,2055,2935,2884.59,2.31,0,3869,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,538,6.44,0.50,12,0.21,447.00,5782.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-60,5,-2.04,95663530,33141,69.11,2875,2910,2870,3815,2055,2935,2886.56,2.31,0,3733,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,537,6.43,0.50,12,0.18,447.00,5782.00,4395,20240619,-34.58,2175,20241210,32.18,3330,-13.66,20250312,2440,17.83,20250120,4395,-34.58,20240619,2175,32.18,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-30,5,-1.02,60710015,20994,43.78,2875,2910,2870,3815,2055,2935,2891.78,2.31,0,2990,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,542,6.50,0.50,12,0.11,447.00,5782.00,4395,20240619,-33.90,2175,20241210,33.56,3330,-12.76,20250312,2440,19.06,20250120,4395,-33.90,20240619,2175,33.56,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-30,5,-1.02,25718835,8902,18.56,2875,2910,2870,3815,2055,2935,2889.11,2.31,0,2259,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,542,6.50,0.50,12,0.05,447.00,5782.00,4395,20240619,-33.90,2175,20241210,33.56,3330,-12.76,20250312,2440,19.06,20250120,4395,-33.90,20240619,2175,33.56,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250422,090717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-40,5,-1.36,9601010,3329,6.94,2875,2905,2870,3815,2055,2935,2884.05,2.31,0,2259,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,541,6.48,0.50,12,0.02,447.00,5782.00,4395,20240619,-34.13,2175,20241210,33.10,3330,-13.06,20250312,2440,18.65,20250120,4395,-34.13,20240619,2175,33.10,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N
20250421,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-10,5,-0.34,140053510,47825,67.62,2940,2960,2890,3825,2065,2945,2928.45,2.35,0,-7806,3031,2987,2926,2882,2821,3010,2905,93,880,500,2120,5,1,18672816,548,6.57,0.51,12,0.26,447.00,5782.00,4395,20240619,-33.22,2175,20241210,34.94,3330,-11.86,20250312,2440,20.29,20250120,4395,-33.22,20240619,2175,34.94,20241210,1.38,Y,092300,500,93 억,,438550,N,N,885,N,00,N
20250421,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,0,3,0.00,138632525,47342,66.93,2940,2960,2890,3825,2065,2945,2928.32,2.35,0,-7621,3031,2987,2926,2882,2821,3010,2905,93,880,500,2120,5,1,18672816,550,6.59,0.51,12,0.25,447.00,5782.00,4395,20240619,-32.99,2175,20241210,35.40,3330,-11.56,20250312,2440,20.70,20250120,4395,-32.99,20240619,2175,35.40,20241210,1.38,Y,092300,500,93 억,,438550,N,N,2080,N,00,N
20250421,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-20,5,-0.68,112251273,38363,54.24,2940,2960,2890,3825,2065,2945,2926.03,2.35,0,-5792,3031,2987,2926,2882,2821,3010,2905,93,880,500,2120,5,1,18672816,546,6.54,0.51,12,0.21,447.00,5782.00,4395,20240619,-33.45,2175,20241210,34.48,3330,-12.16,20250312,2440,19.88,20250120,4395,-33.45,20240619,2175,34.48,20241210,1.38,Y,092300,500,93 억,,438550,N,N,2080,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 160704 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 -35 5 -1.19 141275790 48994 102.16 2875 2910 2865 3815 2055 2935 2883.53 2.31 0 1979 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 542 6.49 0.50 12 0.26 447.00 5782.00 4395 20240619 -34.02 2175 20241210 33.33 3330 -12.91 20250312 2440 18.85 20250120 4395 -34.02 20240619 2175 33.33 20241210 1.41 Y 092300 500 93 억 430744 N N 350 N 00 N
3 20250422 150717 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -50 5 -1.70 136208510 47241 98.51 2875 2910 2865 3815 2055 2935 2883.27 2.31 0 3143 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 539 6.45 0.50 12 0.25 447.00 5782.00 4395 20240619 -34.36 2175 20241210 32.64 3330 -13.36 20250312 2440 18.24 20250120 4395 -34.36 20240619 2175 32.64 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
4 20250422 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -55 5 -1.87 123368035 42788 89.22 2875 2910 2865 3815 2055 2935 2883.24 2.31 0 4433 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 538 6.44 0.50 12 0.23 447.00 5782.00 4395 20240619 -34.47 2175 20241210 32.41 3330 -13.51 20250312 2440 18.03 20250120 4395 -34.47 20240619 2175 32.41 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
5 20250422 130714 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -55 5 -1.87 110736540 38389 80.05 2875 2910 2865 3815 2055 2935 2884.59 2.31 0 3869 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 538 6.44 0.50 12 0.21 447.00 5782.00 4395 20240619 -34.47 2175 20241210 32.41 3330 -13.51 20250312 2440 18.03 20250120 4395 -34.47 20240619 2175 32.41 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
6 20250422 120716 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -60 5 -2.04 95663530 33141 69.11 2875 2910 2870 3815 2055 2935 2886.56 2.31 0 3733 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 537 6.43 0.50 12 0.18 447.00 5782.00 4395 20240619 -34.58 2175 20241210 32.18 3330 -13.66 20250312 2440 17.83 20250120 4395 -34.58 20240619 2175 32.18 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
7 20250422 110716 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -30 5 -1.02 60710015 20994 43.78 2875 2910 2870 3815 2055 2935 2891.78 2.31 0 2990 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 542 6.50 0.50 12 0.11 447.00 5782.00 4395 20240619 -33.90 2175 20241210 33.56 3330 -12.76 20250312 2440 19.06 20250120 4395 -33.90 20240619 2175 33.56 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
8 20250422 100715 57 100.00 KOSDAQ 전기·전자 N N N N N 2905 -30 5 -1.02 25718835 8902 18.56 2875 2910 2870 3815 2055 2935 2889.11 2.31 0 2259 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 542 6.50 0.50 12 0.05 447.00 5782.00 4395 20240619 -33.90 2175 20241210 33.56 3330 -12.76 20250312 2440 19.06 20250120 4395 -33.90 20240619 2175 33.56 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
9 20250422 090717 57 100.00 KOSDAQ 전기·전자 N N N N N 2895 -40 5 -1.36 9601010 3329 6.94 2875 2905 2870 3815 2055 2935 2884.05 2.31 0 2259 2998 2966 2928 2896 2858 2947 2877 93 880 500 2110 5 1 18672816 541 6.48 0.50 12 0.02 447.00 5782.00 4395 20240619 -34.13 2175 20241210 33.10 3330 -13.06 20250312 2440 18.65 20250120 4395 -34.13 20240619 2175 33.10 20241210 1.41 Y 092300 500 93 억 430744 N N 885 N 00 N
10 20250421 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 2935 -10 5 -0.34 140053510 47825 67.62 2940 2960 2890 3825 2065 2945 2928.45 2.35 0 -7806 3031 2987 2926 2882 2821 3010 2905 93 880 500 2120 5 1 18672816 548 6.57 0.51 12 0.26 447.00 5782.00 4395 20240619 -33.22 2175 20241210 34.94 3330 -11.86 20250312 2440 20.29 20250120 4395 -33.22 20240619 2175 34.94 20241210 1.38 Y 092300 500 93 억 438550 N N 885 N 00 N
11 20250421 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 2945 0 3 0.00 138632525 47342 66.93 2940 2960 2890 3825 2065 2945 2928.32 2.35 0 -7621 3031 2987 2926 2882 2821 3010 2905 93 880 500 2120 5 1 18672816 550 6.59 0.51 12 0.25 447.00 5782.00 4395 20240619 -32.99 2175 20241210 35.40 3330 -11.56 20250312 2440 20.70 20250120 4395 -32.99 20240619 2175 35.40 20241210 1.38 Y 092300 500 93 억 438550 N N 2080 N 00 N
12 20250421 140713 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -20 5 -0.68 112251273 38363 54.24 2940 2960 2890 3825 2065 2945 2926.03 2.35 0 -5792 3031 2987 2926 2882 2821 3010 2905 93 880 500 2120 5 1 18672816 546 6.54 0.51 12 0.21 447.00 5782.00 4395 20240619 -33.45 2175 20241210 34.48 3330 -12.16 20250312 2440 19.88 20250120 4395 -33.45 20240619 2175 34.48 20241210 1.38 Y 092300 500 93 억 438550 N N 2080 N 00 N