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
094940/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
20250422,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-40,5,-0.52,421511605,54648,45.60,7610,7780,7610,10040,5420,7730,7713.21,6.08,0,-2006,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,643,31.26,1.58,12,0.65,246.00,4852.00,8850,20240610,-13.11,5300,20240805,45.09,8190,-6.11,20250313,6100,26.07,20250331,8850,-13.11,20240610,5300,45.09,20240805,4.11,Y,094940,500,41 억,,508180,N,N,307,N,00,N
20250422,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-40,5,-0.52,374199005,48511,40.48,7610,7780,7610,10040,5420,7730,7713.69,6.08,0,-3730,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,643,31.26,1.58,12,0.58,246.00,4852.00,8850,20240610,-13.11,5300,20240805,45.09,8190,-6.11,20250313,6100,26.07,20250331,8850,-13.11,20240610,5300,45.09,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-10,5,-0.13,320197425,41501,34.63,7610,7780,7610,10040,5420,7730,7715.41,6.08,0,-3552,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,645,31.38,1.59,12,0.50,246.00,4852.00,8850,20240610,-12.77,5300,20240805,45.66,8190,-5.74,20250313,6100,26.56,20250331,8850,-12.77,20240610,5300,45.66,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,10,2,0.13,262036900,33954,28.33,7610,7780,7610,10040,5420,7730,7717.41,6.08,0,-1217,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,647,31.46,1.60,12,0.41,246.00,4852.00,8850,20240610,-12.54,5300,20240805,46.04,8190,-5.49,20250313,6100,26.89,20250331,8850,-12.54,20240610,5300,46.04,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-30,5,-0.39,216412870,28046,23.40,7610,7780,7610,10040,5420,7730,7716.35,6.08,0,-3170,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,644,31.30,1.59,12,0.34,246.00,4852.00,8850,20240610,-12.99,5300,20240805,45.28,8190,-5.98,20250313,6100,26.23,20250331,8850,-12.99,20240610,5300,45.28,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,20,2,0.26,183781210,23811,19.87,7610,7780,7610,10040,5420,7730,7718.33,6.08,0,-1602,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,648,31.50,1.60,12,0.28,246.00,4852.00,8850,20240610,-12.43,5300,20240805,46.23,8190,-5.37,20250313,6100,27.05,20250331,8850,-12.43,20240610,5300,46.23,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,10,2,0.13,154151600,19981,16.67,7610,7780,7610,10040,5420,7730,7714.91,6.08,0,-2924,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,647,31.46,1.60,12,0.24,246.00,4852.00,8850,20240610,-12.54,5300,20240805,46.04,8190,-5.49,20250313,6100,26.89,20250331,8850,-12.54,20240610,5300,46.04,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250422,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-60,5,-0.78,21210090,2763,2.31,7610,7730,7610,10040,5420,7730,7676.47,6.08,0,621,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,641,31.18,1.58,12,0.03,246.00,4852.00,8850,20240610,-13.33,5300,20240805,44.72,8190,-6.35,20250313,6100,25.74,20250331,8850,-13.33,20240610,5300,44.72,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N
20250421,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-70,5,-0.90,924633010,119108,87.27,7810,7910,7650,10140,5460,7800,7762.98,5.93,0,12033,8066,7932,7716,7582,7366,8000,7650,42,2340,500,5610,10,1,8361386,646,31.42,1.59,12,1.42,246.00,4852.00,8850,20240610,-12.66,5300,20240805,45.85,8190,-5.62,20250313,6100,26.72,20250331,8850,-12.66,20240610,5300,45.85,20240805,4.05,Y,094940,500,41 억,,496021,N,N,1,N,00,N
20250421,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,-70,5,-0.90,911991820,117471,86.07,7810,7910,7650,10140,5460,7800,7763.55,5.93,0,11399,8066,7932,7716,7582,7366,8000,7650,42,2340,500,5610,10,1,8361386,646,31.42,1.59,12,1.40,246.00,4852.00,8850,20240610,-12.66,5300,20240805,45.85,8190,-5.62,20250313,6100,26.72,20250331,8850,-12.66,20240610,5300,45.85,20240805,4.05,Y,094940,500,41 억,,496021,N,N,1,N,00,N
20250421,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,-100,5,-1.28,839446990,108078,79.18,7810,7910,7650,10140,5460,7800,7767.05,5.93,0,8493,8066,7932,7716,7582,7366,8000,7650,42,2340,500,5610,10,1,8361386,644,31.30,1.59,12,1.29,246.00,4852.00,8850,20240610,-12.99,5300,20240805,45.28,8190,-5.98,20250313,6100,26.23,20250331,8850,-12.99,20240610,5300,45.28,20240805,4.05,Y,094940,500,41 억,,496021,N,N,1,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 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 -40 5 -0.52 421511605 54648 45.60 7610 7780 7610 10040 5420 7730 7713.21 6.08 0 -2006 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 643 31.26 1.58 12 0.65 246.00 4852.00 8850 20240610 -13.11 5300 20240805 45.09 8190 -6.11 20250313 6100 26.07 20250331 8850 -13.11 20240610 5300 45.09 20240805 4.11 Y 094940 500 41 억 508180 N N 307 N 00 N
3 20250422 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 7690 -40 5 -0.52 374199005 48511 40.48 7610 7780 7610 10040 5420 7730 7713.69 6.08 0 -3730 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 643 31.26 1.58 12 0.58 246.00 4852.00 8850 20240610 -13.11 5300 20240805 45.09 8190 -6.11 20250313 6100 26.07 20250331 8850 -13.11 20240610 5300 45.09 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
4 20250422 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 7720 -10 5 -0.13 320197425 41501 34.63 7610 7780 7610 10040 5420 7730 7715.41 6.08 0 -3552 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 645 31.38 1.59 12 0.50 246.00 4852.00 8850 20240610 -12.77 5300 20240805 45.66 8190 -5.74 20250313 6100 26.56 20250331 8850 -12.77 20240610 5300 45.66 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
5 20250422 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 10 2 0.13 262036900 33954 28.33 7610 7780 7610 10040 5420 7730 7717.41 6.08 0 -1217 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 647 31.46 1.60 12 0.41 246.00 4852.00 8850 20240610 -12.54 5300 20240805 46.04 8190 -5.49 20250313 6100 26.89 20250331 8850 -12.54 20240610 5300 46.04 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
6 20250422 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -30 5 -0.39 216412870 28046 23.40 7610 7780 7610 10040 5420 7730 7716.35 6.08 0 -3170 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 644 31.30 1.59 12 0.34 246.00 4852.00 8850 20240610 -12.99 5300 20240805 45.28 8190 -5.98 20250313 6100 26.23 20250331 8850 -12.99 20240610 5300 45.28 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
7 20250422 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 7750 20 2 0.26 183781210 23811 19.87 7610 7780 7610 10040 5420 7730 7718.33 6.08 0 -1602 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 648 31.50 1.60 12 0.28 246.00 4852.00 8850 20240610 -12.43 5300 20240805 46.23 8190 -5.37 20250313 6100 27.05 20250331 8850 -12.43 20240610 5300 46.23 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
8 20250422 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 7740 10 2 0.13 154151600 19981 16.67 7610 7780 7610 10040 5420 7730 7714.91 6.08 0 -2924 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 647 31.46 1.60 12 0.24 246.00 4852.00 8850 20240610 -12.54 5300 20240805 46.04 8190 -5.49 20250313 6100 26.89 20250331 8850 -12.54 20240610 5300 46.04 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
9 20250422 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 -60 5 -0.78 21210090 2763 2.31 7610 7730 7610 10040 5420 7730 7676.47 6.08 0 621 8023 7876 7763 7616 7503 7820 7560 42 2310 500 5560 10 1 8361386 641 31.18 1.58 12 0.03 246.00 4852.00 8850 20240610 -13.33 5300 20240805 44.72 8190 -6.35 20250313 6100 25.74 20250331 8850 -13.33 20240610 5300 44.72 20240805 4.11 Y 094940 500 41 억 508180 N N 0 N 00 N
10 20250421 160708 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 -70 5 -0.90 924633010 119108 87.27 7810 7910 7650 10140 5460 7800 7762.98 5.93 0 12033 8066 7932 7716 7582 7366 8000 7650 42 2340 500 5610 10 1 8361386 646 31.42 1.59 12 1.42 246.00 4852.00 8850 20240610 -12.66 5300 20240805 45.85 8190 -5.62 20250313 6100 26.72 20250331 8850 -12.66 20240610 5300 45.85 20240805 4.05 Y 094940 500 41 억 496021 N N 1 N 00 N
11 20250421 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 -70 5 -0.90 911991820 117471 86.07 7810 7910 7650 10140 5460 7800 7763.55 5.93 0 11399 8066 7932 7716 7582 7366 8000 7650 42 2340 500 5610 10 1 8361386 646 31.42 1.59 12 1.40 246.00 4852.00 8850 20240610 -12.66 5300 20240805 45.85 8190 -5.62 20250313 6100 26.72 20250331 8850 -12.66 20240610 5300 45.85 20240805 4.05 Y 094940 500 41 억 496021 N N 1 N 00 N
12 20250421 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 -100 5 -1.28 839446990 108078 79.18 7810 7910 7650 10140 5460 7800 7767.05 5.93 0 8493 8066 7932 7716 7582 7366 8000 7650 42 2340 500 5610 10 1 8361386 644 31.30 1.59 12 1.29 246.00 4852.00 8850 20240610 -12.99 5300 20240805 45.28 8190 -5.98 20250313 6100 26.23 20250331 8850 -12.99 20240610 5300 45.28 20240805 4.05 Y 094940 500 41 억 496021 N N 1 N 00 N