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
101330/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
20250422,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,30,2,0.96,89455165,28705,146.57,3110,3140,3090,4040,2180,3110,3116.36,3.23,0,4946,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,727,2.60,0.21,12,0.12,1206.00,14820.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,1.51,Y,101330,500,119 억,,746738,N,N,4545,N,00,N
20250422,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,15,2,0.48,80427250,25822,131.85,3110,3130,3090,4040,2180,3110,3114.68,3.23,0,3773,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,723,2.59,0.21,12,0.11,1206.00,14820.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,71159545,22857,116.71,3110,3130,3090,4040,2180,3110,3113.25,3.23,0,4601,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,722,2.59,0.21,12,0.10,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,59350300,19066,97.35,3110,3130,3090,4040,2180,3110,3112.89,3.23,0,4525,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,722,2.59,0.21,12,0.08,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,54705580,17575,89.74,3110,3130,3090,4040,2180,3110,3112.69,3.23,0,3495,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,722,2.59,0.21,12,0.08,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,5,2,0.16,47634275,15308,78.17,3110,3130,3090,4040,2180,3110,3111.72,3.23,0,4266,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,721,2.58,0.21,12,0.07,1206.00,14820.00,4045,20240521,-22.99,2415,20241209,28.99,3350,-7.01,20250312,2605,19.58,20250203,4045,-22.99,20240521,2415,28.99,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,100739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,24955555,8039,41.05,3110,3120,3090,4040,2180,3110,3104.31,3.23,0,2263,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,722,2.59,0.21,12,0.03,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250422,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,5,2,0.16,2548335,822,4.20,3110,3115,3100,4040,2180,3110,3100.16,3.23,0,-1,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,721,2.58,0.21,12,0.00,1206.00,14820.00,4045,20240521,-22.99,2415,20241209,28.99,3350,-7.01,20250312,2605,19.58,20250203,4045,-22.99,20240521,2415,28.99,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N
20250421,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,0,3,0.00,60754593,19584,37.95,3110,3140,3085,4040,2180,3110,3102.06,3.23,0,-1265,3160,3135,3105,3080,3050,3147,3092,120,930,500,2230,5,1,23147029,720,2.58,0.21,12,0.08,1206.00,14820.00,4045,20240521,-23.11,2415,20241209,28.78,3350,-7.16,20250312,2605,19.39,20250203,4045,-23.11,20240521,2415,28.78,20241209,1.50,Y,101330,500,119 억,,748003,N,N,87,N,00,N
20250421,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-20,5,-0.64,59065868,19041,36.89,3110,3140,3085,4040,2180,3110,3102.04,3.23,0,-1264,3160,3135,3105,3080,3050,3147,3092,120,930,500,2230,5,1,23147029,715,2.56,0.21,12,0.08,1206.00,14820.00,4045,20240521,-23.61,2415,20241209,27.95,3350,-7.76,20250312,2605,18.62,20250203,4045,-23.61,20240521,2415,27.95,20241209,1.50,Y,101330,500,119 억,,748003,N,N,503,N,00,N
20250421,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-10,5,-0.32,42658185,13735,26.61,3110,3140,3090,4040,2180,3110,3105.80,3.23,0,-1434,3160,3135,3105,3080,3050,3147,3092,120,930,500,2230,5,1,23147029,718,2.57,0.21,12,0.06,1206.00,14820.00,4045,20240521,-23.36,2415,20241209,28.36,3350,-7.46,20250312,2605,19.00,20250203,4045,-23.36,20240521,2415,28.36,20241209,1.50,Y,101330,500,119 억,,748003,N,N,503,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 30 2 0.96 89455165 28705 146.57 3110 3140 3090 4040 2180 3110 3116.36 3.23 0 4946 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 727 2.60 0.21 12 0.12 1206.00 14820.00 4045 20240521 -22.37 2415 20241209 30.02 3350 -6.27 20250312 2605 20.54 20250203 4045 -22.37 20240521 2415 30.02 20241209 1.51 Y 101330 500 119 억 746738 N N 4545 N 00 N
3 20250422 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 15 2 0.48 80427250 25822 131.85 3110 3130 3090 4040 2180 3110 3114.68 3.23 0 3773 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 723 2.59 0.21 12 0.11 1206.00 14820.00 4045 20240521 -22.74 2415 20241209 29.40 3350 -6.72 20250312 2605 19.96 20250203 4045 -22.74 20240521 2415 29.40 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
4 20250422 140740 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 10 2 0.32 71159545 22857 116.71 3110 3130 3090 4040 2180 3110 3113.25 3.23 0 4601 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 722 2.59 0.21 12 0.10 1206.00 14820.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
5 20250422 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 10 2 0.32 59350300 19066 97.35 3110 3130 3090 4040 2180 3110 3112.89 3.23 0 4525 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 722 2.59 0.21 12 0.08 1206.00 14820.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
6 20250422 120740 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 10 2 0.32 54705580 17575 89.74 3110 3130 3090 4040 2180 3110 3112.69 3.23 0 3495 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 722 2.59 0.21 12 0.08 1206.00 14820.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
7 20250422 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 5 2 0.16 47634275 15308 78.17 3110 3130 3090 4040 2180 3110 3111.72 3.23 0 4266 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 721 2.58 0.21 12 0.07 1206.00 14820.00 4045 20240521 -22.99 2415 20241209 28.99 3350 -7.01 20250312 2605 19.58 20250203 4045 -22.99 20240521 2415 28.99 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
8 20250422 100739 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 10 2 0.32 24955555 8039 41.05 3110 3120 3090 4040 2180 3110 3104.31 3.23 0 2263 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 722 2.59 0.21 12 0.03 1206.00 14820.00 4045 20240521 -22.87 2415 20241209 29.19 3350 -6.87 20250312 2605 19.77 20250203 4045 -22.87 20240521 2415 29.19 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
9 20250422 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 5 2 0.16 2548335 822 4.20 3110 3115 3100 4040 2180 3110 3100.16 3.23 0 -1 3166 3137 3111 3082 3056 3137 3082 120 930 500 2230 5 1 23147029 721 2.58 0.21 12 0.00 1206.00 14820.00 4045 20240521 -22.99 2415 20241209 28.99 3350 -7.01 20250312 2605 19.58 20250203 4045 -22.99 20240521 2415 28.99 20241209 1.51 Y 101330 500 119 억 746738 N N 87 N 00 N
10 20250421 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 0 3 0.00 60754593 19584 37.95 3110 3140 3085 4040 2180 3110 3102.06 3.23 0 -1265 3160 3135 3105 3080 3050 3147 3092 120 930 500 2230 5 1 23147029 720 2.58 0.21 12 0.08 1206.00 14820.00 4045 20240521 -23.11 2415 20241209 28.78 3350 -7.16 20250312 2605 19.39 20250203 4045 -23.11 20240521 2415 28.78 20241209 1.50 Y 101330 500 119 억 748003 N N 87 N 00 N
11 20250421 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -20 5 -0.64 59065868 19041 36.89 3110 3140 3085 4040 2180 3110 3102.04 3.23 0 -1264 3160 3135 3105 3080 3050 3147 3092 120 930 500 2230 5 1 23147029 715 2.56 0.21 12 0.08 1206.00 14820.00 4045 20240521 -23.61 2415 20241209 27.95 3350 -7.76 20250312 2605 18.62 20250203 4045 -23.61 20240521 2415 27.95 20241209 1.50 Y 101330 500 119 억 748003 N N 503 N 00 N
12 20250421 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 -10 5 -0.32 42658185 13735 26.61 3110 3140 3090 4040 2180 3110 3105.80 3.23 0 -1434 3160 3135 3105 3080 3050 3147 3092 120 930 500 2230 5 1 23147029 718 2.57 0.21 12 0.06 1206.00 14820.00 4045 20240521 -23.36 2415 20241209 28.36 3350 -7.46 20250312 2605 19.00 20250203 4045 -23.36 20240521 2415 28.36 20241209 1.50 Y 101330 500 119 억 748003 N N 503 N 00 N