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
094170/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
20250422,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-50,5,-0.25,2075088330,103735,181.43,19960,20250,19840,26100,14100,20100,20003.74,5.59,0,-9777,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4192,16.91,5.04,12,0.50,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,29228,N,00,N
20250422,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-100,5,-0.50,2023585900,101162,176.93,19960,20250,19840,26100,14100,20100,20003.42,5.59,0,-10476,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4182,16.86,5.03,12,0.48,1186.00,3977.00,23950,20250320,-16.49,14718,20241203,35.89,23950,-16.49,20250320,17500,14.29,20250102,23950,-16.49,20250320,16140,23.92,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19940,-160,5,-0.80,1660538460,82984,145.14,19960,20250,19840,26100,14100,20100,20010.34,5.59,0,-7172,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,10,1,20909936,4169,16.81,5.01,12,0.40,1186.00,3977.00,23950,20250320,-16.74,14718,20241203,35.48,23950,-16.74,20250320,17500,13.94,20250102,23950,-16.74,20250320,16140,23.54,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,130719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-100,5,-0.50,965111740,48067,84.07,19960,20250,19920,26100,14100,20100,20078.47,5.59,0,12205,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4182,16.86,5.03,12,0.23,1186.00,3977.00,23950,20250320,-16.49,14718,20241203,35.89,23950,-16.49,20250320,17500,14.29,20250102,23950,-16.49,20250320,16140,23.92,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,0,3,0.00,685012920,34093,59.63,19960,20250,19920,26100,14100,20100,20092.48,5.59,0,10520,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4203,16.95,5.05,12,0.16,1186.00,3977.00,23950,20250320,-16.08,14718,20241203,36.57,23950,-16.08,20250320,17500,14.86,20250102,23950,-16.08,20250320,16140,24.54,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,110721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,0,3,0.00,510576820,25417,44.45,19960,20250,19920,26100,14100,20100,20088.00,5.59,0,5732,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4203,16.95,5.05,12,0.12,1186.00,3977.00,23950,20250320,-16.08,14718,20241203,36.57,23950,-16.08,20250320,17500,14.86,20250102,23950,-16.08,20250320,16140,24.54,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20150,50,2,0.25,402282220,20029,35.03,19960,20250,19920,26100,14100,20100,20084.99,5.59,0,8167,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4213,16.99,5.07,12,0.10,1186.00,3977.00,23950,20250320,-15.87,14718,20241203,36.91,23950,-15.87,20250320,17500,15.14,20250102,23950,-15.87,20250320,16140,24.85,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250422,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-50,5,-0.25,44747030,2240,3.92,19960,20050,19920,26100,14100,20100,19976.35,5.59,0,-1160,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4192,16.91,5.04,12,0.01,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N
20250421,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,50,2,0.25,1147330625,57177,38.77,20050,20350,19940,26050,14050,20050,20066.29,5.57,0,4078,20556,20302,20046,19792,19536,20430,19920,107,6000,500,14830,50,1,20909936,4203,16.95,5.05,12,0.27,1186.00,3977.00,23950,20250320,-16.08,14718,20241203,36.57,23950,-16.08,20250320,17500,14.86,20250102,23950,-16.08,20250320,16140,24.54,20241203,5.10,Y,094170,500,106 억,,1164349,N,N,4148,N,00,N
20250421,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-50,5,-0.25,1088913625,54268,36.79,20050,20350,19940,26050,14050,20050,20065.48,5.57,0,4265,20556,20302,20046,19792,19536,20430,19920,107,6000,500,14830,50,1,20909936,4182,16.86,5.03,12,0.26,1186.00,3977.00,23950,20250320,-16.49,14718,20241203,35.89,23950,-16.49,20250320,17500,14.29,20250102,23950,-16.49,20250320,16140,23.92,20241203,5.10,Y,094170,500,106 억,,1164349,N,N,7871,N,00,N
20250421,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,0,3,0.00,853699575,42526,28.83,20050,20350,19940,26050,14050,20050,20074.77,5.57,0,125,20556,20302,20046,19792,19536,20430,19920,107,6000,500,14830,50,1,20909936,4192,16.91,5.04,12,0.20,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.10,Y,094170,500,106 억,,1164349,N,N,7871,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 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 -50 5 -0.25 2075088330 103735 181.43 19960 20250 19840 26100 14100 20100 20003.74 5.59 0 -9777 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4192 16.91 5.04 12 0.50 1186.00 3977.00 23950 20250320 -16.28 14718 20241203 36.23 23950 -16.28 20250320 17500 14.57 20250102 23950 -16.28 20250320 16140 24.23 20241203 5.06 Y 094170 500 106 억 1168200 N N 29228 N 00 N
3 20250422 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 -100 5 -0.50 2023585900 101162 176.93 19960 20250 19840 26100 14100 20100 20003.42 5.59 0 -10476 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4182 16.86 5.03 12 0.48 1186.00 3977.00 23950 20250320 -16.49 14718 20241203 35.89 23950 -16.49 20250320 17500 14.29 20250102 23950 -16.49 20250320 16140 23.92 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
4 20250422 140722 57 100.00 KOSDAQ 전기·전자 N N N N N 19940 -160 5 -0.80 1660538460 82984 145.14 19960 20250 19840 26100 14100 20100 20010.34 5.59 0 -7172 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 10 1 20909936 4169 16.81 5.01 12 0.40 1186.00 3977.00 23950 20250320 -16.74 14718 20241203 35.48 23950 -16.74 20250320 17500 13.94 20250102 23950 -16.74 20250320 16140 23.54 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
5 20250422 130719 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 -100 5 -0.50 965111740 48067 84.07 19960 20250 19920 26100 14100 20100 20078.47 5.59 0 12205 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4182 16.86 5.03 12 0.23 1186.00 3977.00 23950 20250320 -16.49 14718 20241203 35.89 23950 -16.49 20250320 17500 14.29 20250102 23950 -16.49 20250320 16140 23.92 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
6 20250422 120721 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 0 3 0.00 685012920 34093 59.63 19960 20250 19920 26100 14100 20100 20092.48 5.59 0 10520 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4203 16.95 5.05 12 0.16 1186.00 3977.00 23950 20250320 -16.08 14718 20241203 36.57 23950 -16.08 20250320 17500 14.86 20250102 23950 -16.08 20250320 16140 24.54 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
7 20250422 110721 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 0 3 0.00 510576820 25417 44.45 19960 20250 19920 26100 14100 20100 20088.00 5.59 0 5732 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4203 16.95 5.05 12 0.12 1186.00 3977.00 23950 20250320 -16.08 14718 20241203 36.57 23950 -16.08 20250320 17500 14.86 20250102 23950 -16.08 20250320 16140 24.54 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
8 20250422 100720 57 100.00 KOSDAQ 전기·전자 N N N N N 20150 50 2 0.25 402282220 20029 35.03 19960 20250 19920 26100 14100 20100 20084.99 5.59 0 8167 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4213 16.99 5.07 12 0.10 1186.00 3977.00 23950 20250320 -15.87 14718 20241203 36.91 23950 -15.87 20250320 17500 15.14 20250102 23950 -15.87 20250320 16140 24.85 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
9 20250422 090722 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 -50 5 -0.25 44747030 2240 3.92 19960 20050 19920 26100 14100 20100 19976.35 5.59 0 -1160 20540 20320 20130 19910 19720 20430 20020 107 6000 500 14870 50 1 20909936 4192 16.91 5.04 12 0.01 1186.00 3977.00 23950 20250320 -16.28 14718 20241203 36.23 23950 -16.28 20250320 17500 14.57 20250102 23950 -16.28 20250320 16140 24.23 20241203 5.06 Y 094170 500 106 억 1168200 N N 4148 N 00 N
10 20250421 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 20100 50 2 0.25 1147330625 57177 38.77 20050 20350 19940 26050 14050 20050 20066.29 5.57 0 4078 20556 20302 20046 19792 19536 20430 19920 107 6000 500 14830 50 1 20909936 4203 16.95 5.05 12 0.27 1186.00 3977.00 23950 20250320 -16.08 14718 20241203 36.57 23950 -16.08 20250320 17500 14.86 20250102 23950 -16.08 20250320 16140 24.54 20241203 5.10 Y 094170 500 106 억 1164349 N N 4148 N 00 N
11 20250421 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 20000 -50 5 -0.25 1088913625 54268 36.79 20050 20350 19940 26050 14050 20050 20065.48 5.57 0 4265 20556 20302 20046 19792 19536 20430 19920 107 6000 500 14830 50 1 20909936 4182 16.86 5.03 12 0.26 1186.00 3977.00 23950 20250320 -16.49 14718 20241203 35.89 23950 -16.49 20250320 17500 14.29 20250102 23950 -16.49 20250320 16140 23.92 20241203 5.10 Y 094170 500 106 억 1164349 N N 7871 N 00 N
12 20250421 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 20050 0 3 0.00 853699575 42526 28.83 20050 20350 19940 26050 14050 20050 20074.77 5.57 0 125 20556 20302 20046 19792 19536 20430 19920 107 6000 500 14830 50 1 20909936 4192 16.91 5.04 12 0.20 1186.00 3977.00 23950 20250320 -16.28 14718 20241203 36.23 23950 -16.28 20250320 17500 14.57 20250102 23950 -16.28 20250320 16140 24.23 20241203 5.10 Y 094170 500 106 억 1164349 N N 7871 N 00 N