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
093190/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
20250422,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-120,5,-2.26,109852550,20756,88.54,5310,5390,5190,6900,3720,5310,5292.57,11.18,0,-2829,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,998,7.49,0.47,12,0.11,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5400,-3.89,20250421,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,357,N,00,N
20250422,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-100,5,-1.88,108702670,20535,87.60,5310,5390,5190,6900,3720,5310,5293.53,11.18,0,-2726,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1002,7.52,0.47,12,0.11,693.00,10975.00,5540,20240725,-5.96,3990,20241204,30.58,5400,-3.52,20250421,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-90,5,-1.69,91315790,17197,73.36,5310,5390,5210,6900,3720,5310,5309.98,11.18,0,-2934,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1004,7.53,0.48,12,0.09,693.00,10975.00,5540,20240725,-5.78,3990,20241204,30.83,5400,-3.33,20250421,4295,21.54,20250103,5540,-5.78,20240725,3990,30.83,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-100,5,-1.88,53069300,9981,42.58,5310,5390,5210,6900,3720,5310,5317.03,11.18,0,-283,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1002,7.52,0.47,12,0.05,693.00,10975.00,5540,20240725,-5.96,3990,20241204,30.58,5400,-3.52,20250421,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-70,5,-1.32,48517980,9110,38.86,5310,5390,5240,6900,3720,5310,5325.79,11.18,0,-157,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1008,7.56,0.48,12,0.05,693.00,10975.00,5540,20240725,-5.42,3990,20241204,31.33,5400,-2.96,20250421,4295,22.00,20250103,5540,-5.42,20240725,3990,31.33,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,110718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-10,5,-0.19,38039410,7117,30.36,5310,5390,5280,6900,3720,5310,5344.87,11.18,0,-163,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1020,7.65,0.48,12,0.04,693.00,10975.00,5540,20240725,-4.33,3990,20241204,32.83,5400,-1.85,20250421,4295,23.40,20250103,5540,-4.33,20240725,3990,32.83,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,50,2,0.94,31088390,5812,24.79,5310,5390,5290,6900,3720,5310,5349.00,11.18,0,-93,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1031,7.73,0.49,12,0.03,693.00,10975.00,5540,20240725,-3.25,3990,20241204,34.34,5400,-0.74,20250421,4295,24.80,20250103,5540,-3.25,20240725,3990,34.34,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250422,090720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,40,2,0.75,69470,13,0.06,5310,5350,5310,6900,3720,5310,5343.85,11.18,0,-10,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1029,7.72,0.49,12,0.00,693.00,10975.00,5540,20240725,-3.43,3990,20241204,34.09,5400,-0.93,20250421,4295,24.56,20250103,5540,-3.43,20240725,3990,34.09,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N
20250421,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,60,2,1.14,125612380,23441,893.67,5220,5400,5220,6820,3680,5250,5358.66,11.19,0,-2324,5310,5280,5250,5220,5190,5265,5205,96,1570,500,3880,10,1,19238905,1022,7.66,0.48,12,0.12,693.00,10975.00,5540,20240725,-4.15,3990,20241204,33.08,5400,-1.67,20250421,4295,23.63,20250103,5540,-4.15,20240725,3990,33.08,20241204,0.52,Y,093190,500,96 억,,2153685,N,N,0,N,00,N
20250421,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,110,2,2.10,125256390,23374,891.12,5220,5400,5220,6820,3680,5250,5358.79,11.19,0,-2347,5310,5280,5250,5220,5190,5265,5205,96,1570,500,3880,10,1,19238905,1031,7.73,0.49,12,0.12,693.00,10975.00,5540,20240725,-3.25,3990,20241204,34.34,5400,-0.74,20250421,4295,24.80,20250103,5540,-3.25,20240725,3990,34.34,20241204,0.52,Y,093190,500,96 억,,2153685,N,N,0,N,00,N
20250421,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,90,2,1.71,88507230,16562,631.41,5220,5400,5220,6820,3680,5250,5343.99,11.19,0,-2145,5310,5280,5250,5220,5190,5265,5205,96,1570,500,3880,10,1,19238905,1027,7.71,0.49,12,0.09,693.00,10975.00,5540,20240725,-3.61,3990,20241204,33.83,5400,-1.11,20250421,4295,24.33,20250103,5540,-3.61,20240725,3990,33.83,20241204,0.52,Y,093190,500,96 억,,2153685,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 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 5190 -120 5 -2.26 109852550 20756 88.54 5310 5390 5190 6900 3720 5310 5292.57 11.18 0 -2829 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 998 7.49 0.47 12 0.11 693.00 10975.00 5540 20240725 -6.32 3990 20241204 30.08 5400 -3.89 20250421 4295 20.84 20250103 5540 -6.32 20240725 3990 30.08 20241204 0.52 Y 093190 500 96 억 2151362 N N 357 N 00 N
3 20250422 150720 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 -100 5 -1.88 108702670 20535 87.60 5310 5390 5190 6900 3720 5310 5293.53 11.18 0 -2726 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1002 7.52 0.47 12 0.11 693.00 10975.00 5540 20240725 -5.96 3990 20241204 30.58 5400 -3.52 20250421 4295 21.30 20250103 5540 -5.96 20240725 3990 30.58 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
4 20250422 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 5220 -90 5 -1.69 91315790 17197 73.36 5310 5390 5210 6900 3720 5310 5309.98 11.18 0 -2934 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1004 7.53 0.48 12 0.09 693.00 10975.00 5540 20240725 -5.78 3990 20241204 30.83 5400 -3.33 20250421 4295 21.54 20250103 5540 -5.78 20240725 3990 30.83 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
5 20250422 130717 57 100.00 KOSDAQ 전기·전자 N N N N N 5210 -100 5 -1.88 53069300 9981 42.58 5310 5390 5210 6900 3720 5310 5317.03 11.18 0 -283 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1002 7.52 0.47 12 0.05 693.00 10975.00 5540 20240725 -5.96 3990 20241204 30.58 5400 -3.52 20250421 4295 21.30 20250103 5540 -5.96 20240725 3990 30.58 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
6 20250422 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 5240 -70 5 -1.32 48517980 9110 38.86 5310 5390 5240 6900 3720 5310 5325.79 11.18 0 -157 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1008 7.56 0.48 12 0.05 693.00 10975.00 5540 20240725 -5.42 3990 20241204 31.33 5400 -2.96 20250421 4295 22.00 20250103 5540 -5.42 20240725 3990 31.33 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
7 20250422 110718 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -10 5 -0.19 38039410 7117 30.36 5310 5390 5280 6900 3720 5310 5344.87 11.18 0 -163 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1020 7.65 0.48 12 0.04 693.00 10975.00 5540 20240725 -4.33 3990 20241204 32.83 5400 -1.85 20250421 4295 23.40 20250103 5540 -4.33 20240725 3990 32.83 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
8 20250422 100718 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 50 2 0.94 31088390 5812 24.79 5310 5390 5290 6900 3720 5310 5349.00 11.18 0 -93 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1031 7.73 0.49 12 0.03 693.00 10975.00 5540 20240725 -3.25 3990 20241204 34.34 5400 -0.74 20250421 4295 24.80 20250103 5540 -3.25 20240725 3990 34.34 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
9 20250422 090720 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 40 2 0.75 69470 13 0.06 5310 5350 5310 6900 3720 5310 5343.85 11.18 0 -10 5490 5400 5310 5220 5130 5445 5265 96 1590 500 3920 10 1 19238905 1029 7.72 0.49 12 0.00 693.00 10975.00 5540 20240725 -3.43 3990 20241204 34.09 5400 -0.93 20250421 4295 24.56 20250103 5540 -3.43 20240725 3990 34.09 20241204 0.52 Y 093190 500 96 억 2151362 N N 0 N 00 N
10 20250421 160703 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 60 2 1.14 125612380 23441 893.67 5220 5400 5220 6820 3680 5250 5358.66 11.19 0 -2324 5310 5280 5250 5220 5190 5265 5205 96 1570 500 3880 10 1 19238905 1022 7.66 0.48 12 0.12 693.00 10975.00 5540 20240725 -4.15 3990 20241204 33.08 5400 -1.67 20250421 4295 23.63 20250103 5540 -4.15 20240725 3990 33.08 20241204 0.52 Y 093190 500 96 억 2153685 N N 0 N 00 N
11 20250421 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 110 2 2.10 125256390 23374 891.12 5220 5400 5220 6820 3680 5250 5358.79 11.19 0 -2347 5310 5280 5250 5220 5190 5265 5205 96 1570 500 3880 10 1 19238905 1031 7.73 0.49 12 0.12 693.00 10975.00 5540 20240725 -3.25 3990 20241204 34.34 5400 -0.74 20250421 4295 24.80 20250103 5540 -3.25 20240725 3990 34.34 20241204 0.52 Y 093190 500 96 억 2153685 N N 0 N 00 N
12 20250421 140716 57 100.00 KOSDAQ 전기·전자 N N N N N 5340 90 2 1.71 88507230 16562 631.41 5220 5400 5220 6820 3680 5250 5343.99 11.19 0 -2145 5310 5280 5250 5220 5190 5265 5205 96 1570 500 3880 10 1 19238905 1027 7.71 0.49 12 0.09 693.00 10975.00 5540 20240725 -3.61 3990 20241204 33.83 5400 -1.11 20250421 4295 24.33 20250103 5540 -3.61 20240725 3990 33.83 20241204 0.52 Y 093190 500 96 억 2153685 N N 0 N 00 N