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
199820/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
20250422,160903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8470,-90,5,-1.05,1135805315,133581,244.39,8330,8710,8320,11120,6000,8560,8502.75,2.43,0,41137,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1882,18.25,1.23,12,0.60,464.00,6862.00,15450,20240528,-45.18,5700,20240805,48.60,15120,-43.98,20250117,7090,19.46,20250409,27750,-69.48,20240508,5700,48.60,20240805,5.38,Y,199820,500,111 억,,539709,N,N,4670,N,00,N
20250422,150920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8390,-170,5,-1.99,1040578365,122297,223.75,8330,8710,8320,11120,6000,8560,8508.62,2.43,0,36614,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1864,18.08,1.22,12,0.55,464.00,6862.00,15450,20240528,-45.70,5700,20240805,47.19,15120,-44.51,20250117,7090,18.34,20250409,27750,-69.77,20240508,5700,47.19,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,140920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,0,3,0.00,529151075,61671,112.83,8330,8710,8320,11120,6000,8560,8580.23,2.43,0,4667,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1902,18.45,1.25,12,0.28,464.00,6862.00,15450,20240528,-44.60,5700,20240805,50.18,15120,-43.39,20250117,7090,20.73,20250409,27750,-69.15,20240508,5700,50.18,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,130917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8660,100,2,1.17,440774035,51388,94.02,8330,8710,8320,11120,6000,8560,8577.37,2.43,0,3655,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1924,18.66,1.26,12,0.23,464.00,6862.00,15450,20240528,-43.95,5700,20240805,51.93,15120,-42.72,20250117,7090,22.14,20250409,27750,-68.79,20240508,5700,51.93,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,120920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8630,70,2,0.82,373048965,43574,79.72,8330,8710,8320,11120,6000,8560,8561.27,2.43,0,3872,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1918,18.60,1.26,12,0.20,464.00,6862.00,15450,20240528,-44.14,5700,20240805,51.40,15120,-42.92,20250117,7090,21.72,20250409,27750,-68.90,20240508,5700,51.40,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,110918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8640,80,2,0.93,310888890,36361,66.52,8330,8710,8320,11120,6000,8560,8550.06,2.43,0,5830,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1920,18.62,1.26,12,0.16,464.00,6862.00,15450,20240528,-44.08,5700,20240805,51.58,15120,-42.86,20250117,7090,21.86,20250409,27750,-68.86,20240508,5700,51.58,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,100919,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8660,100,2,1.17,241686830,28347,51.86,8330,8690,8320,11120,6000,8560,8526.01,2.43,0,4846,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1924,18.66,1.26,12,0.13,464.00,6862.00,15450,20240528,-43.95,5700,20240805,51.93,15120,-42.72,20250117,7090,22.14,20250409,27750,-68.79,20240508,5700,51.93,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250422,090921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8480,-80,5,-0.93,94664800,11263,20.61,8330,8550,8320,11120,6000,8560,8404.94,2.43,0,5569,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1884,18.28,1.24,12,0.05,464.00,6862.00,15450,20240528,-45.11,5700,20240805,48.77,15120,-43.92,20250117,7090,19.61,20250409,27750,-69.44,20240508,5700,48.77,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N
20250421,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,-170,5,-1.95,471171660,54658,28.10,8740,8740,8560,11340,6120,8730,8620.36,2.50,0,-16136,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1902,18.45,1.25,12,0.25,464.00,6862.00,15450,20240528,-44.60,5700,20240805,50.18,15120,-43.39,20250117,7090,20.73,20250409,27750,-69.15,20240508,5700,50.18,20240805,5.37,Y,199820,500,111 억,,556606,N,N,1332,N,00,N
20250421,150916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8590,-140,5,-1.60,442830230,51352,26.40,8740,8740,8560,11340,6120,8730,8623.43,2.50,0,-15640,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1909,18.51,1.25,12,0.23,464.00,6862.00,15450,20240528,-44.40,5700,20240805,50.70,15120,-43.19,20250117,7090,21.16,20250409,27750,-69.05,20240508,5700,50.70,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,N,00,N
20250421,140916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8610,-120,5,-1.37,406995460,47178,24.26,8740,8740,8560,11340,6120,8730,8626.81,2.50,0,-12550,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1913,18.56,1.25,12,0.21,464.00,6862.00,15450,20240528,-44.27,5700,20240805,51.05,15120,-43.06,20250117,7090,21.44,20250409,27750,-68.97,20240508,5700,51.05,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,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 160903 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8470 -90 5 -1.05 1135805315 133581 244.39 8330 8710 8320 11120 6000 8560 8502.75 2.43 0 41137 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1882 18.25 1.23 12 0.60 464.00 6862.00 15450 20240528 -45.18 5700 20240805 48.60 15120 -43.98 20250117 7090 19.46 20250409 27750 -69.48 20240508 5700 48.60 20240805 5.38 Y 199820 500 111 억 539709 N N 4670 N 00 N
3 20250422 150920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8390 -170 5 -1.99 1040578365 122297 223.75 8330 8710 8320 11120 6000 8560 8508.62 2.43 0 36614 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1864 18.08 1.22 12 0.55 464.00 6862.00 15450 20240528 -45.70 5700 20240805 47.19 15120 -44.51 20250117 7090 18.34 20250409 27750 -69.77 20240508 5700 47.19 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
4 20250422 140920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 0 3 0.00 529151075 61671 112.83 8330 8710 8320 11120 6000 8560 8580.23 2.43 0 4667 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1902 18.45 1.25 12 0.28 464.00 6862.00 15450 20240528 -44.60 5700 20240805 50.18 15120 -43.39 20250117 7090 20.73 20250409 27750 -69.15 20240508 5700 50.18 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
5 20250422 130917 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8660 100 2 1.17 440774035 51388 94.02 8330 8710 8320 11120 6000 8560 8577.37 2.43 0 3655 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1924 18.66 1.26 12 0.23 464.00 6862.00 15450 20240528 -43.95 5700 20240805 51.93 15120 -42.72 20250117 7090 22.14 20250409 27750 -68.79 20240508 5700 51.93 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
6 20250422 120920 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8630 70 2 0.82 373048965 43574 79.72 8330 8710 8320 11120 6000 8560 8561.27 2.43 0 3872 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1918 18.60 1.26 12 0.20 464.00 6862.00 15450 20240528 -44.14 5700 20240805 51.40 15120 -42.92 20250117 7090 21.72 20250409 27750 -68.90 20240508 5700 51.40 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
7 20250422 110918 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8640 80 2 0.93 310888890 36361 66.52 8330 8710 8320 11120 6000 8560 8550.06 2.43 0 5830 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1920 18.62 1.26 12 0.16 464.00 6862.00 15450 20240528 -44.08 5700 20240805 51.58 15120 -42.86 20250117 7090 21.86 20250409 27750 -68.86 20240508 5700 51.58 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
8 20250422 100919 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8660 100 2 1.17 241686830 28347 51.86 8330 8690 8320 11120 6000 8560 8526.01 2.43 0 4846 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1924 18.66 1.26 12 0.13 464.00 6862.00 15450 20240528 -43.95 5700 20240805 51.93 15120 -42.72 20250117 7090 22.14 20250409 27750 -68.79 20240508 5700 51.93 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
9 20250422 090921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8480 -80 5 -0.93 94664800 11263 20.61 8330 8550 8320 11120 6000 8560 8404.94 2.43 0 5569 8800 8680 8620 8500 8440 8650 8470 111 2560 500 5300 10 1 22220000 1884 18.28 1.24 12 0.05 464.00 6862.00 15450 20240528 -45.11 5700 20240805 48.77 15120 -43.92 20250117 7090 19.61 20250409 27750 -69.44 20240508 5700 48.77 20240805 5.38 Y 199820 500 111 억 539709 N N 1332 N 00 N
10 20250421 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8560 -170 5 -1.95 471171660 54658 28.10 8740 8740 8560 11340 6120 8730 8620.36 2.50 0 -16136 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1902 18.45 1.25 12 0.25 464.00 6862.00 15450 20240528 -44.60 5700 20240805 50.18 15120 -43.39 20250117 7090 20.73 20250409 27750 -69.15 20240508 5700 50.18 20240805 5.37 Y 199820 500 111 억 556606 N N 1332 N 00 N
11 20250421 150916 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8590 -140 5 -1.60 442830230 51352 26.40 8740 8740 8560 11340 6120 8730 8623.43 2.50 0 -15640 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1909 18.51 1.25 12 0.23 464.00 6862.00 15450 20240528 -44.40 5700 20240805 50.70 15120 -43.19 20250117 7090 21.16 20250409 27750 -69.05 20240508 5700 50.70 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N
12 20250421 140916 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8610 -120 5 -1.37 406995460 47178 24.26 8740 8740 8560 11340 6120 8730 8626.81 2.50 0 -12550 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1913 18.56 1.25 12 0.21 464.00 6862.00 15450 20240528 -44.27 5700 20240805 51.05 15120 -43.06 20250117 7090 21.44 20250409 27750 -68.97 20240508 5700 51.05 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N