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
101400/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
20250422,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,18,2,4.60,141902119,357906,304.26,391,409,388,508,274,391,396.48,0.87,0,-22681,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,265,-14.10,0.67,12,0.55,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,561546,N,N,25995,N,00,N
20250422,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,405,14,2,3.58,125493058,317210,269.67,391,408,388,508,274,391,395.62,0.87,0,-23075,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,262,-13.97,0.66,12,0.49,-29.00,613.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,9,2,2.30,98532208,249840,212.39,391,408,388,508,274,391,394.38,0.87,0,-24737,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,259,-13.79,0.65,12,0.39,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,5,2,1.28,88313381,224282,190.67,391,408,388,508,274,391,393.76,0.87,0,-27918,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,256,-13.66,0.65,12,0.35,-29.00,613.00,637,20240426,-37.83,360,20241125,10.00,496,-20.16,20250307,360,10.00,20250217,637,-37.83,20240426,360,10.00,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,4,2,1.02,64114177,163815,139.26,391,398,388,508,274,391,391.38,0.87,0,-19044,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,256,-13.62,0.64,12,0.25,-29.00,613.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,0,3,0.00,52693124,134716,114.52,391,398,388,508,274,391,391.14,0.87,0,-17659,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,253,-13.48,0.64,12,0.21,-29.00,613.00,637,20240426,-38.62,360,20241125,8.61,496,-21.17,20250307,360,8.61,20250217,637,-38.62,20240426,360,8.61,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,2,2,0.51,32671345,83553,71.03,391,398,389,508,274,391,391.03,0.87,0,12778,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,254,-13.55,0.64,12,0.13,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250422,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,0,3,0.00,3529166,9026,7.67,391,391,391,508,274,391,391.00,0.87,0,1879,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,253,-13.48,0.64,12,0.01,-29.00,613.00,637,20240426,-38.62,360,20241125,8.61,496,-21.17,20250307,360,8.61,20250217,637,-38.62,20240426,360,8.61,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N
20250421,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,391,1,2,0.26,45903273,117630,132.41,393,395,386,507,273,390,390.23,0.87,0,-25360,401,395,388,382,375,392,379,324,117,500,270,1,1,64712413,253,-13.48,0.64,12,0.18,-29.00,613.00,637,20240426,-38.62,360,20241125,8.61,496,-21.17,20250307,360,8.61,20250217,637,-38.62,20240426,360,8.61,20241125,0.00,Y,101400,500,323 억,,560554,N,N,0,N,00,N
20250421,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,3,2,0.77,45273848,116022,130.60,393,395,386,507,273,390,390.22,0.87,0,-24602,401,395,388,382,375,392,379,324,117,500,270,1,1,64712413,254,-13.55,0.64,12,0.18,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,560554,N,N,0,N,00,N
20250421,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,390,0,3,0.00,30706390,78804,88.71,393,395,386,507,273,390,389.66,0.87,0,-26911,401,395,388,382,375,392,379,324,117,500,270,1,1,64712413,252,-13.45,0.64,12,0.12,-29.00,613.00,637,20240426,-38.78,360,20241125,8.33,496,-21.37,20250307,360,8.33,20250217,637,-38.78,20240426,360,8.33,20241125,0.00,Y,101400,500,323 억,,560554,N,N,0,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 409 18 2 4.60 141902119 357906 304.26 391 409 388 508 274 391 396.48 0.87 0 -22681 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 265 -14.10 0.67 12 0.55 -29.00 613.00 637 20240426 -35.79 360 20241125 13.61 496 -17.54 20250307 360 13.61 20250217 637 -35.79 20240426 360 13.61 20241125 0.00 Y 101400 500 323 억 561546 N N 25995 N 00 N
3 20250422 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 405 14 2 3.58 125493058 317210 269.67 391 408 388 508 274 391 395.62 0.87 0 -23075 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 262 -13.97 0.66 12 0.49 -29.00 613.00 637 20240426 -36.42 360 20241125 12.50 496 -18.35 20250307 360 12.50 20250217 637 -36.42 20240426 360 12.50 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
4 20250422 140741 57 100.00 KOSDAQ 전기·전자 N N N N N 400 9 2 2.30 98532208 249840 212.39 391 408 388 508 274 391 394.38 0.87 0 -24737 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 259 -13.79 0.65 12 0.39 -29.00 613.00 637 20240426 -37.21 360 20241125 11.11 496 -19.35 20250307 360 11.11 20250217 637 -37.21 20240426 360 11.11 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
5 20250422 130739 57 100.00 KOSDAQ 전기·전자 N N N N N 396 5 2 1.28 88313381 224282 190.67 391 408 388 508 274 391 393.76 0.87 0 -27918 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 256 -13.66 0.65 12 0.35 -29.00 613.00 637 20240426 -37.83 360 20241125 10.00 496 -20.16 20250307 360 10.00 20250217 637 -37.83 20240426 360 10.00 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
6 20250422 120741 57 100.00 KOSDAQ 전기·전자 N N N N N 395 4 2 1.02 64114177 163815 139.26 391 398 388 508 274 391 391.38 0.87 0 -19044 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 256 -13.62 0.64 12 0.25 -29.00 613.00 637 20240426 -37.99 360 20241125 9.72 496 -20.36 20250307 360 9.72 20250217 637 -37.99 20240426 360 9.72 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
7 20250422 110740 57 100.00 KOSDAQ 전기·전자 N N N N N 391 0 3 0.00 52693124 134716 114.52 391 398 388 508 274 391 391.14 0.87 0 -17659 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 253 -13.48 0.64 12 0.21 -29.00 613.00 637 20240426 -38.62 360 20241125 8.61 496 -21.17 20250307 360 8.61 20250217 637 -38.62 20240426 360 8.61 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
8 20250422 100740 57 100.00 KOSDAQ 전기·전자 N N N N N 393 2 2 0.51 32671345 83553 71.03 391 398 389 508 274 391 391.03 0.87 0 12778 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 254 -13.55 0.64 12 0.13 -29.00 613.00 637 20240426 -38.30 360 20241125 9.17 496 -20.77 20250307 360 9.17 20250217 637 -38.30 20240426 360 9.17 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
9 20250422 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 391 0 3 0.00 3529166 9026 7.67 391 391 391 508 274 391 391.00 0.87 0 1879 399 394 390 385 381 393 384 324 117 500 270 1 1 64712413 253 -13.48 0.64 12 0.01 -29.00 613.00 637 20240426 -38.62 360 20241125 8.61 496 -21.17 20250307 360 8.61 20250217 637 -38.62 20240426 360 8.61 20241125 0.00 Y 101400 500 323 억 561546 N N 0 N 00 N
10 20250421 160725 57 100.00 KOSDAQ 전기·전자 N N N N N 391 1 2 0.26 45903273 117630 132.41 393 395 386 507 273 390 390.23 0.87 0 -25360 401 395 388 382 375 392 379 324 117 500 270 1 1 64712413 253 -13.48 0.64 12 0.18 -29.00 613.00 637 20240426 -38.62 360 20241125 8.61 496 -21.17 20250307 360 8.61 20250217 637 -38.62 20240426 360 8.61 20241125 0.00 Y 101400 500 323 억 560554 N N 0 N 00 N
11 20250421 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 393 3 2 0.77 45273848 116022 130.60 393 395 386 507 273 390 390.22 0.87 0 -24602 401 395 388 382 375 392 379 324 117 500 270 1 1 64712413 254 -13.55 0.64 12 0.18 -29.00 613.00 637 20240426 -38.30 360 20241125 9.17 496 -20.77 20250307 360 9.17 20250217 637 -38.30 20240426 360 9.17 20241125 0.00 Y 101400 500 323 억 560554 N N 0 N 00 N
12 20250421 140738 57 100.00 KOSDAQ 전기·전자 N N N N N 390 0 3 0.00 30706390 78804 88.71 393 395 386 507 273 390 389.66 0.87 0 -26911 401 395 388 382 375 392 379 324 117 500 270 1 1 64712413 252 -13.45 0.64 12 0.12 -29.00 613.00 637 20240426 -38.78 360 20241125 8.33 496 -21.37 20250307 360 8.33 20250217 637 -38.78 20240426 360 8.33 20241125 0.00 Y 101400 500 323 억 560554 N N 0 N 00 N