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
094970/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,2320,25,2,1.09,148966335,64870,124.21,2295,2320,2270,2980,1610,2295,2296.37,4.86,0,4324,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,389,4.36,0.28,12,0.39,532.00,8198.00,7070,20240612,-67.19,2050,20250409,13.17,3050,-23.93,20250106,2050,13.17,20250409,7070,-67.19,20240612,2050,13.17,20250409,2.83,Y,094970,500,83 억,,813879,N,N,1654,N,00,N
20250422,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,20,2,0.87,145163580,63226,121.06,2295,2315,2270,2980,1610,2295,2295.95,4.86,0,4099,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,388,4.35,0.28,12,0.38,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,122733955,53482,102.40,2295,2315,2270,2980,1610,2295,2294.86,4.86,0,4092,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,384,4.31,0.28,12,0.32,532.00,8198.00,7070,20240612,-67.54,2050,20250409,11.95,3050,-24.75,20250106,2050,11.95,20250409,7070,-67.54,20240612,2050,11.95,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,5,2,0.22,86808710,37847,72.46,2295,2315,2270,2980,1610,2295,2293.67,4.86,0,1748,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,385,4.32,0.28,12,0.23,532.00,8198.00,7070,20240612,-67.47,2050,20250409,12.20,3050,-24.59,20250106,2050,12.20,20250409,7070,-67.47,20240612,2050,12.20,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,10,2,0.44,77173990,33659,64.45,2295,2315,2270,2980,1610,2295,2292.82,4.86,0,253,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,386,4.33,0.28,12,0.20,532.00,8198.00,7070,20240612,-67.40,2050,20250409,12.44,3050,-24.43,20250106,2050,12.44,20250409,7070,-67.40,20240612,2050,12.44,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,10,2,0.44,57329035,25031,47.93,2295,2310,2270,2980,1610,2295,2290.32,4.86,0,-492,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,386,4.33,0.28,12,0.15,532.00,8198.00,7070,20240612,-67.40,2050,20250409,12.44,3050,-24.43,20250106,2050,12.44,20250409,7070,-67.40,20240612,2050,12.44,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-10,5,-0.44,31602705,13847,26.51,2295,2295,2270,2980,1610,2295,2282.28,4.86,0,-3127,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,383,4.30,0.28,12,0.08,532.00,8198.00,7070,20240612,-67.68,2050,20250409,11.46,3050,-25.08,20250106,2050,11.46,20250409,7070,-67.68,20240612,2050,11.46,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250422,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-20,5,-0.87,141815,62,0.12,2295,2295,2270,2980,1610,2295,2287.34,4.86,0,0,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,381,4.28,0.28,12,0.00,532.00,8198.00,7070,20240612,-67.82,2050,20250409,10.98,3050,-25.41,20250106,2050,10.98,20250409,7070,-67.82,20240612,2050,10.98,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N
20250421,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,5,2,0.22,119568145,52222,76.10,2290,2315,2270,2975,1605,2290,2289.61,4.82,0,7197,2333,2311,2283,2261,2233,2297,2247,84,685,500,1600,5,1,16748240,384,4.31,0.28,12,0.31,532.00,8198.00,7070,20240612,-67.54,2050,20250409,11.95,3050,-24.75,20250106,2050,11.95,20250409,7070,-67.54,20240612,2050,11.95,20250409,2.80,Y,094970,500,83 억,,806680,N,N,850,N,00,N
20250421,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-5,5,-0.22,116623585,50936,74.22,2290,2315,2270,2975,1605,2290,2289.61,4.82,0,6582,2333,2311,2283,2261,2233,2297,2247,84,685,500,1600,5,1,16748240,383,4.30,0.28,12,0.30,532.00,8198.00,7070,20240612,-67.68,2050,20250409,11.46,3050,-25.08,20250106,2050,11.46,20250409,7070,-67.68,20240612,2050,11.46,20250409,2.80,Y,094970,500,83 억,,806680,N,N,1257,N,00,N
20250421,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,96800915,42289,61.62,2290,2315,2270,2975,1605,2290,2289.03,4.82,0,4596,2333,2311,2283,2261,2233,2297,2247,84,685,500,1600,5,1,16748240,382,4.29,0.28,12,0.25,532.00,8198.00,7070,20240612,-67.75,2050,20250409,11.22,3050,-25.25,20250106,2050,11.22,20250409,7070,-67.75,20240612,2050,11.22,20250409,2.80,Y,094970,500,83 억,,806680,N,N,1257,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 2320 25 2 1.09 148966335 64870 124.21 2295 2320 2270 2980 1610 2295 2296.37 4.86 0 4324 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 389 4.36 0.28 12 0.39 532.00 8198.00 7070 20240612 -67.19 2050 20250409 13.17 3050 -23.93 20250106 2050 13.17 20250409 7070 -67.19 20240612 2050 13.17 20250409 2.83 Y 094970 500 83 억 813879 N N 1654 N 00 N
3 20250422 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 20 2 0.87 145163580 63226 121.06 2295 2315 2270 2980 1610 2295 2295.95 4.86 0 4099 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 388 4.35 0.28 12 0.38 532.00 8198.00 7070 20240612 -67.26 2050 20250409 12.93 3050 -24.10 20250106 2050 12.93 20250409 7070 -67.26 20240612 2050 12.93 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
4 20250422 140724 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 0 3 0.00 122733955 53482 102.40 2295 2315 2270 2980 1610 2295 2294.86 4.86 0 4092 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 384 4.31 0.28 12 0.32 532.00 8198.00 7070 20240612 -67.54 2050 20250409 11.95 3050 -24.75 20250106 2050 11.95 20250409 7070 -67.54 20240612 2050 11.95 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
5 20250422 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 5 2 0.22 86808710 37847 72.46 2295 2315 2270 2980 1610 2295 2293.67 4.86 0 1748 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 385 4.32 0.28 12 0.23 532.00 8198.00 7070 20240612 -67.47 2050 20250409 12.20 3050 -24.59 20250106 2050 12.20 20250409 7070 -67.47 20240612 2050 12.20 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
6 20250422 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 10 2 0.44 77173990 33659 64.45 2295 2315 2270 2980 1610 2295 2292.82 4.86 0 253 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 386 4.33 0.28 12 0.20 532.00 8198.00 7070 20240612 -67.40 2050 20250409 12.44 3050 -24.43 20250106 2050 12.44 20250409 7070 -67.40 20240612 2050 12.44 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
7 20250422 110724 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 10 2 0.44 57329035 25031 47.93 2295 2310 2270 2980 1610 2295 2290.32 4.86 0 -492 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 386 4.33 0.28 12 0.15 532.00 8198.00 7070 20240612 -67.40 2050 20250409 12.44 3050 -24.43 20250106 2050 12.44 20250409 7070 -67.40 20240612 2050 12.44 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
8 20250422 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -10 5 -0.44 31602705 13847 26.51 2295 2295 2270 2980 1610 2295 2282.28 4.86 0 -3127 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 383 4.30 0.28 12 0.08 532.00 8198.00 7070 20240612 -67.68 2050 20250409 11.46 3050 -25.08 20250106 2050 11.46 20250409 7070 -67.68 20240612 2050 11.46 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
9 20250422 090725 57 100.00 KOSDAQ 전기·전자 N N N N N 2275 -20 5 -0.87 141815 62 0.12 2295 2295 2270 2980 1610 2295 2287.34 4.86 0 0 2338 2316 2293 2271 2248 2327 2282 84 685 500 1600 5 1 16748240 381 4.28 0.28 12 0.00 532.00 8198.00 7070 20240612 -67.82 2050 20250409 10.98 3050 -25.41 20250106 2050 10.98 20250409 7070 -67.82 20240612 2050 10.98 20250409 2.83 Y 094970 500 83 억 813879 N N 850 N 00 N
10 20250421 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 5 2 0.22 119568145 52222 76.10 2290 2315 2270 2975 1605 2290 2289.61 4.82 0 7197 2333 2311 2283 2261 2233 2297 2247 84 685 500 1600 5 1 16748240 384 4.31 0.28 12 0.31 532.00 8198.00 7070 20240612 -67.54 2050 20250409 11.95 3050 -24.75 20250106 2050 11.95 20250409 7070 -67.54 20240612 2050 11.95 20250409 2.80 Y 094970 500 83 억 806680 N N 850 N 00 N
11 20250421 150722 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -5 5 -0.22 116623585 50936 74.22 2290 2315 2270 2975 1605 2290 2289.61 4.82 0 6582 2333 2311 2283 2261 2233 2297 2247 84 685 500 1600 5 1 16748240 383 4.30 0.28 12 0.30 532.00 8198.00 7070 20240612 -67.68 2050 20250409 11.46 3050 -25.08 20250106 2050 11.46 20250409 7070 -67.68 20240612 2050 11.46 20250409 2.80 Y 094970 500 83 억 806680 N N 1257 N 00 N
12 20250421 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -10 5 -0.44 96800915 42289 61.62 2290 2315 2270 2975 1605 2290 2289.03 4.82 0 4596 2333 2311 2283 2261 2233 2297 2247 84 685 500 1600 5 1 16748240 382 4.29 0.28 12 0.25 532.00 8198.00 7070 20240612 -67.75 2050 20250409 11.22 3050 -25.25 20250106 2050 11.22 20250409 7070 -67.75 20240612 2050 11.22 20250409 2.80 Y 094970 500 83 억 806680 N N 1257 N 00 N