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
092600/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
20250422,160705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-3,5,-0.47,42016012,66398,94.12,645,645,623,833,449,641,632.79,0.96,0,1305,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,160,-0.86,0.80,12,0.26,-745.00,793.00,1939,20240412,-67.10,571,20250407,11.73,1156,-44.81,20250102,571,11.73,20250407,1797,-64.50,20240430,571,11.73,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,150718,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-5,5,-0.78,32447310,51353,72.80,645,645,623,833,449,641,631.85,0.96,0,1145,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,160,-0.85,0.80,12,0.20,-745.00,793.00,1939,20240412,-67.20,571,20250407,11.38,1156,-44.98,20250102,571,11.38,20250407,1797,-64.61,20240430,571,11.38,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,140717,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-10,5,-1.56,30802053,48762,69.12,645,645,623,833,449,641,631.68,0.96,0,1143,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,158,-0.85,0.80,12,0.19,-745.00,793.00,1939,20240412,-67.46,571,20250407,10.51,1156,-45.42,20250102,571,10.51,20250407,1797,-64.89,20240430,571,10.51,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,130715,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-6,5,-0.94,25557541,40462,57.36,645,645,623,833,449,641,631.64,0.96,0,1227,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,159,-0.85,0.80,12,0.16,-745.00,793.00,1939,20240412,-67.25,571,20250407,11.21,1156,-45.07,20250102,571,11.21,20250407,1797,-64.66,20240430,571,11.21,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,120717,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-11,5,-1.72,25089452,39720,56.31,645,645,623,833,449,641,631.66,0.96,0,1217,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,158,-0.85,0.79,12,0.16,-745.00,793.00,1939,20240412,-67.51,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1797,-64.94,20240430,571,10.33,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,110717,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-6,5,-0.94,4798267,7591,10.76,645,645,627,833,449,641,632.10,0.96,0,1392,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,159,-0.85,0.80,12,0.03,-745.00,793.00,1939,20240412,-67.25,571,20250407,11.21,1156,-45.07,20250102,571,11.21,20250407,1797,-64.66,20240430,571,11.21,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,100716,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-12,5,-1.87,2878570,4546,6.44,645,645,627,833,449,641,633.21,0.96,0,1227,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,158,-0.84,0.79,12,0.02,-745.00,793.00,1939,20240412,-67.56,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1797,-65.00,20240430,571,10.16,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250422,090718,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-14,5,-2.18,569088,887,1.26,645,645,627,833,449,641,641.59,0.96,0,-58,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,157,-0.84,0.79,12,0.00,-745.00,793.00,1939,20240412,-67.66,571,20250407,9.81,1156,-45.76,20250102,571,9.81,20250407,1797,-65.11,20240430,571,9.81,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N
20250421,160702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,13,2,2.07,44390660,70543,500.66,634,645,616,816,440,628,629.27,0.97,0,-3959,642,635,626,619,610,630,614,125,188,500,0,1,1,25083517,161,-0.86,0.81,12,0.28,-745.00,793.00,1939,20240412,-66.94,571,20250407,12.26,1156,-44.55,20250102,571,12.26,20250407,1797,-64.33,20240430,571,12.26,20250407,0.00,Y,092600,500,125 억,,243127,N,N,0,N,00,N
20250421,150714,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,13,2,2.07,39400976,62738,445.27,634,645,616,816,440,628,628.02,0.97,0,-3906,642,635,626,619,610,630,614,125,188,500,0,1,1,25083517,161,-0.86,0.81,12,0.25,-745.00,793.00,1939,20240412,-66.94,571,20250407,12.26,1156,-44.55,20250102,571,12.26,20250407,1797,-64.33,20240430,571,12.26,20250407,0.00,Y,092600,500,125 억,,243127,N,N,0,N,00,N
20250421,140714,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,1,2,0.16,32785418,52325,371.36,634,645,616,816,440,628,626.57,0.97,0,-3975,642,635,626,619,610,630,614,125,188,500,0,1,1,25083517,158,-0.84,0.79,12,0.21,-745.00,793.00,1939,20240412,-67.56,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1797,-65.00,20240430,571,10.16,20250407,0.00,Y,092600,500,125 억,,243127,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 160705 51 100.00 KOSDAQ 전기·전자 N N N N N 638 -3 5 -0.47 42016012 66398 94.12 645 645 623 833 449 641 632.79 0.96 0 1305 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 160 -0.86 0.80 12 0.26 -745.00 793.00 1939 20240412 -67.10 571 20250407 11.73 1156 -44.81 20250102 571 11.73 20250407 1797 -64.50 20240430 571 11.73 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
3 20250422 150718 51 100.00 KOSDAQ 전기·전자 N N N N N 636 -5 5 -0.78 32447310 51353 72.80 645 645 623 833 449 641 631.85 0.96 0 1145 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 160 -0.85 0.80 12 0.20 -745.00 793.00 1939 20240412 -67.20 571 20250407 11.38 1156 -44.98 20250102 571 11.38 20250407 1797 -64.61 20240430 571 11.38 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
4 20250422 140717 51 100.00 KOSDAQ 전기·전자 N N N N N 631 -10 5 -1.56 30802053 48762 69.12 645 645 623 833 449 641 631.68 0.96 0 1143 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 158 -0.85 0.80 12 0.19 -745.00 793.00 1939 20240412 -67.46 571 20250407 10.51 1156 -45.42 20250102 571 10.51 20250407 1797 -64.89 20240430 571 10.51 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
5 20250422 130715 51 100.00 KOSDAQ 전기·전자 N N N N N 635 -6 5 -0.94 25557541 40462 57.36 645 645 623 833 449 641 631.64 0.96 0 1227 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 159 -0.85 0.80 12 0.16 -745.00 793.00 1939 20240412 -67.25 571 20250407 11.21 1156 -45.07 20250102 571 11.21 20250407 1797 -64.66 20240430 571 11.21 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
6 20250422 120717 51 100.00 KOSDAQ 전기·전자 N N N N N 630 -11 5 -1.72 25089452 39720 56.31 645 645 623 833 449 641 631.66 0.96 0 1217 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 158 -0.85 0.79 12 0.16 -745.00 793.00 1939 20240412 -67.51 571 20250407 10.33 1156 -45.50 20250102 571 10.33 20250407 1797 -64.94 20240430 571 10.33 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
7 20250422 110717 51 100.00 KOSDAQ 전기·전자 N N N N N 635 -6 5 -0.94 4798267 7591 10.76 645 645 627 833 449 641 632.10 0.96 0 1392 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 159 -0.85 0.80 12 0.03 -745.00 793.00 1939 20240412 -67.25 571 20250407 11.21 1156 -45.07 20250102 571 11.21 20250407 1797 -64.66 20240430 571 11.21 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
8 20250422 100716 51 100.00 KOSDAQ 전기·전자 N N N N N 629 -12 5 -1.87 2878570 4546 6.44 645 645 627 833 449 641 633.21 0.96 0 1227 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 158 -0.84 0.79 12 0.02 -745.00 793.00 1939 20240412 -67.56 571 20250407 10.16 1156 -45.59 20250102 571 10.16 20250407 1797 -65.00 20240430 571 10.16 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
9 20250422 090718 51 100.00 KOSDAQ 전기·전자 N N N N N 627 -14 5 -2.18 569088 887 1.26 645 645 627 833 449 641 641.59 0.96 0 -58 663 652 634 623 605 657 628 125 192 500 0 1 1 25083517 157 -0.84 0.79 12 0.00 -745.00 793.00 1939 20240412 -67.66 571 20250407 9.81 1156 -45.76 20250102 571 9.81 20250407 1797 -65.11 20240430 571 9.81 20250407 0.00 Y 092600 500 125 억 239581 N N 0 N 00 N
10 20250421 160702 51 100.00 KOSDAQ 전기·전자 N N N N N 641 13 2 2.07 44390660 70543 500.66 634 645 616 816 440 628 629.27 0.97 0 -3959 642 635 626 619 610 630 614 125 188 500 0 1 1 25083517 161 -0.86 0.81 12 0.28 -745.00 793.00 1939 20240412 -66.94 571 20250407 12.26 1156 -44.55 20250102 571 12.26 20250407 1797 -64.33 20240430 571 12.26 20250407 0.00 Y 092600 500 125 억 243127 N N 0 N 00 N
11 20250421 150714 51 100.00 KOSDAQ 전기·전자 N N N N N 641 13 2 2.07 39400976 62738 445.27 634 645 616 816 440 628 628.02 0.97 0 -3906 642 635 626 619 610 630 614 125 188 500 0 1 1 25083517 161 -0.86 0.81 12 0.25 -745.00 793.00 1939 20240412 -66.94 571 20250407 12.26 1156 -44.55 20250102 571 12.26 20250407 1797 -64.33 20240430 571 12.26 20250407 0.00 Y 092600 500 125 억 243127 N N 0 N 00 N
12 20250421 140714 51 100.00 KOSDAQ 전기·전자 N N N N N 629 1 2 0.16 32785418 52325 371.36 634 645 616 816 440 628 626.57 0.97 0 -3975 642 635 626 619 610 630 614 125 188 500 0 1 1 25083517 158 -0.84 0.79 12 0.21 -745.00 793.00 1939 20240412 -67.56 571 20250407 10.16 1156 -45.59 20250102 571 10.16 20250407 1797 -65.00 20240430 571 10.16 20250407 0.00 Y 092600 500 125 억 243127 N N 0 N 00 N