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
094840/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
20250422,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,190,2,2.71,1145345550,161648,158.20,6950,7310,6850,9120,4920,7020,7084.54,2.60,0,13902,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,755,4.96,0.32,12,1.54,1453.00,22298.00,9690,20241211,-25.59,5250,20241112,37.33,8600,-16.16,20250409,5750,25.39,20250131,9690,-25.59,20241211,5250,37.33,20241112,4.18,Y,094840,500,52 억,,272424,N,N,7203,N,00,N
20250422,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,240,2,3.42,1030705610,145773,142.67,6950,7310,6850,9120,4920,7020,7070.62,2.60,0,14916,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,760,5.00,0.33,12,1.39,1453.00,22298.00,9690,20241211,-25.08,5250,20241112,38.29,8600,-15.58,20250409,5750,26.26,20250131,9690,-25.08,20241211,5250,38.29,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,50,2,0.71,611202960,87542,85.68,6950,7230,6850,9120,4920,7020,6981.83,2.60,0,4095,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,740,4.87,0.32,12,0.84,1453.00,22298.00,9690,20241211,-27.04,5250,20241112,34.67,8600,-17.79,20250409,5750,22.96,20250131,9690,-27.04,20241211,5250,34.67,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-60,5,-0.85,383783350,55543,54.36,6950,7030,6850,9120,4920,7020,6909.66,2.60,0,78,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,729,4.79,0.31,12,0.53,1453.00,22298.00,9690,20241211,-28.17,5250,20241112,32.57,8600,-19.07,20250409,5750,21.04,20250131,9690,-28.17,20241211,5250,32.57,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-100,5,-1.42,315313600,45634,44.66,6950,7030,6850,9120,4920,7020,6909.62,2.60,0,1202,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,725,4.76,0.31,12,0.44,1453.00,22298.00,9690,20241211,-28.59,5250,20241112,31.81,8600,-19.53,20250409,5750,20.35,20250131,9690,-28.59,20241211,5250,31.81,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-70,5,-1.00,285654190,41349,40.47,6950,7030,6850,9120,4920,7020,6908.37,2.60,0,2971,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,728,4.78,0.31,12,0.39,1453.00,22298.00,9690,20241211,-28.28,5250,20241112,32.38,8600,-19.19,20250409,5750,20.87,20250131,9690,-28.28,20241211,5250,32.38,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-120,5,-1.71,253215880,36665,35.88,6950,7020,6850,9120,4920,7020,6906.20,2.60,0,2315,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,723,4.75,0.31,12,0.35,1453.00,22298.00,9690,20241211,-28.79,5250,20241112,31.43,8600,-19.77,20250409,5750,20.00,20250131,9690,-28.79,20241211,5250,31.43,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250422,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-100,5,-1.42,20921200,3013,2.95,6950,6990,6920,9120,4920,7020,6943.64,2.60,0,92,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,725,4.76,0.31,12,0.03,1453.00,22298.00,9690,20241211,-28.59,5250,20241112,31.81,8600,-19.53,20250409,5750,20.35,20250131,9690,-28.59,20241211,5250,31.81,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N
20250421,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,718462225,101424,74.35,7050,7200,6960,9170,4950,7060,7083.89,2.67,0,-7589,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,735,4.83,0.31,12,0.97,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,4.13,Y,094840,500,52 억,,279938,N,N,5850,N,00,N
20250421,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-40,5,-0.57,694308455,97983,71.83,7050,7200,6960,9170,4950,7060,7086.16,2.67,0,-7564,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,735,4.83,0.31,12,0.94,1453.00,22298.00,9690,20241211,-27.55,5250,20241112,33.71,8600,-18.37,20250409,5750,22.09,20250131,9690,-27.55,20241211,5250,33.71,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,N,00,N
20250421,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-60,5,-0.85,637862540,89934,65.92,7050,7200,6960,9170,4950,7060,7092.77,2.67,0,-6882,7406,7232,7046,6872,6686,7320,6960,52,2110,500,4510,10,1,10471840,733,4.82,0.31,12,0.86,1453.00,22298.00,9690,20241211,-27.76,5250,20241112,33.33,8600,-18.60,20250409,5750,21.74,20250131,9690,-27.76,20241211,5250,33.33,20241112,4.13,Y,094840,500,52 억,,279938,N,N,1847,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 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 190 2 2.71 1145345550 161648 158.20 6950 7310 6850 9120 4920 7020 7084.54 2.60 0 13902 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 755 4.96 0.32 12 1.54 1453.00 22298.00 9690 20241211 -25.59 5250 20241112 37.33 8600 -16.16 20250409 5750 25.39 20250131 9690 -25.59 20241211 5250 37.33 20241112 4.18 Y 094840 500 52 억 272424 N N 7203 N 00 N
3 20250422 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 240 2 3.42 1030705610 145773 142.67 6950 7310 6850 9120 4920 7020 7070.62 2.60 0 14916 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 760 5.00 0.33 12 1.39 1453.00 22298.00 9690 20241211 -25.08 5250 20241112 38.29 8600 -15.58 20250409 5750 26.26 20250131 9690 -25.08 20241211 5250 38.29 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
4 20250422 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 50 2 0.71 611202960 87542 85.68 6950 7230 6850 9120 4920 7020 6981.83 2.60 0 4095 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 740 4.87 0.32 12 0.84 1453.00 22298.00 9690 20241211 -27.04 5250 20241112 34.67 8600 -17.79 20250409 5750 22.96 20250131 9690 -27.04 20241211 5250 34.67 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
5 20250422 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 -60 5 -0.85 383783350 55543 54.36 6950 7030 6850 9120 4920 7020 6909.66 2.60 0 78 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 729 4.79 0.31 12 0.53 1453.00 22298.00 9690 20241211 -28.17 5250 20241112 32.57 8600 -19.07 20250409 5750 21.04 20250131 9690 -28.17 20241211 5250 32.57 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
6 20250422 120723 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -100 5 -1.42 315313600 45634 44.66 6950 7030 6850 9120 4920 7020 6909.62 2.60 0 1202 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 725 4.76 0.31 12 0.44 1453.00 22298.00 9690 20241211 -28.59 5250 20241112 31.81 8600 -19.53 20250409 5750 20.35 20250131 9690 -28.59 20241211 5250 31.81 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
7 20250422 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 -70 5 -1.00 285654190 41349 40.47 6950 7030 6850 9120 4920 7020 6908.37 2.60 0 2971 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 728 4.78 0.31 12 0.39 1453.00 22298.00 9690 20241211 -28.28 5250 20241112 32.38 8600 -19.19 20250409 5750 20.87 20250131 9690 -28.28 20241211 5250 32.38 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
8 20250422 100722 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -120 5 -1.71 253215880 36665 35.88 6950 7020 6850 9120 4920 7020 6906.20 2.60 0 2315 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 723 4.75 0.31 12 0.35 1453.00 22298.00 9690 20241211 -28.79 5250 20241112 31.43 8600 -19.77 20250409 5750 20.00 20250131 9690 -28.79 20241211 5250 31.43 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
9 20250422 090724 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -100 5 -1.42 20921200 3013 2.95 6950 6990 6920 9120 4920 7020 6943.64 2.60 0 92 7300 7160 7060 6920 6820 7110 6870 52 2100 500 4490 10 1 10471840 725 4.76 0.31 12 0.03 1453.00 22298.00 9690 20241211 -28.59 5250 20241112 31.81 8600 -19.53 20250409 5750 20.35 20250131 9690 -28.59 20241211 5250 31.81 20241112 4.18 Y 094840 500 52 억 272424 N N 5850 N 00 N
10 20250421 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -40 5 -0.57 718462225 101424 74.35 7050 7200 6960 9170 4950 7060 7083.89 2.67 0 -7589 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 735 4.83 0.31 12 0.97 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 4.13 Y 094840 500 52 억 279938 N N 5850 N 00 N
11 20250421 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -40 5 -0.57 694308455 97983 71.83 7050 7200 6960 9170 4950 7060 7086.16 2.67 0 -7564 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 735 4.83 0.31 12 0.94 1453.00 22298.00 9690 20241211 -27.55 5250 20241112 33.71 8600 -18.37 20250409 5750 22.09 20250131 9690 -27.55 20241211 5250 33.71 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N
12 20250421 140720 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 -60 5 -0.85 637862540 89934 65.92 7050 7200 6960 9170 4950 7060 7092.77 2.67 0 -6882 7406 7232 7046 6872 6686 7320 6960 52 2110 500 4510 10 1 10471840 733 4.82 0.31 12 0.86 1453.00 22298.00 9690 20241211 -27.76 5250 20241112 33.33 8600 -18.60 20250409 5750 21.74 20250131 9690 -27.76 20241211 5250 33.33 20241112 4.13 Y 094840 500 52 억 279938 N N 1847 N 00 N