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
290740/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
20250422,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-70,5,-1.22,4116795,738,25.44,5700,5710,5530,7430,4010,5720,5578.02,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,569,38.18,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-70,5,-1.22,2765205,497,17.13,5700,5710,5530,7430,4010,5720,5563.79,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,569,38.18,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-30,5,-0.52,2697000,485,16.72,5700,5710,5530,7430,4010,5720,5560.82,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,573,38.45,0.75,12,0.00,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-30,5,-0.52,2697000,485,16.72,5700,5710,5530,7430,4010,5720,5560.82,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,573,38.45,0.75,12,0.00,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,121059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-50,5,-0.87,2685620,483,16.65,5700,5710,5530,7430,4010,5720,5560.29,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,571,38.31,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.14,4565,20241209,24.21,6580,-13.83,20250306,4950,14.55,20250106,8480,-33.14,20240517,4565,24.21,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,111056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-30,5,-0.52,2668570,480,16.55,5700,5710,5530,7430,4010,5720,5559.52,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,573,38.45,0.75,12,0.00,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,101056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-30,5,-0.52,2645890,476,16.41,5700,5710,5530,7430,4010,5720,5558.59,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,573,38.45,0.75,12,0.00,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250422,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-10,5,-0.17,17110,3,0.10,5700,5710,5700,7430,4010,5720,5703.33,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,575,38.58,0.76,12,0.00,148.00,7556.00,8480,20240517,-32.67,4565,20241209,25.08,6580,-13.22,20250306,4950,15.35,20250106,8480,-32.67,20240517,4565,25.08,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N
20250421,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,0,3,0.00,16517220,2901,199.38,5720,5730,5620,7430,4010,5720,5693.63,0.45,0,-34,5820,5770,5670,5620,5520,5795,5645,50,1710,500,4000,10,1,10065011,576,38.65,0.76,12,0.03,148.00,7556.00,8480,20240517,-32.55,4565,20241209,25.30,6580,-13.07,20250306,4950,15.56,20250106,8480,-32.55,20240517,4565,25.30,20241209,0.66,Y,290740,500,50 억,,45298,N,N,8,N,00,N
20250421,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,0,3,0.00,12077270,2126,146.12,5720,5730,5620,7430,4010,5720,5680.75,0.45,0,-33,5820,5770,5670,5620,5520,5795,5645,50,1710,500,4000,10,1,10065011,576,38.65,0.76,12,0.02,148.00,7556.00,8480,20240517,-32.55,4565,20241209,25.30,6580,-13.07,20250306,4950,15.56,20250106,8480,-32.55,20240517,4565,25.30,20241209,0.66,Y,290740,500,50 억,,45298,N,N,0,N,00,N
20250421,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,10,2,0.17,10989230,1933,132.85,5720,5730,5630,7430,4010,5720,5685.06,0.45,0,-22,5820,5770,5670,5620,5520,5795,5645,50,1710,500,4000,10,1,10065011,577,38.72,0.76,12,0.02,148.00,7556.00,8480,20240517,-32.43,4565,20241209,25.52,6580,-12.92,20250306,4950,15.76,20250106,8480,-32.43,20240517,4565,25.52,20241209,0.66,Y,290740,500,50 억,,45298,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 161039 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 -70 5 -1.22 4116795 738 25.44 5700 5710 5530 7430 4010 5720 5578.02 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 569 38.18 0.75 12 0.01 148.00 7556.00 8480 20240517 -33.37 4565 20241209 23.77 6580 -14.13 20250306 4950 14.14 20250106 8480 -33.37 20240517 4565 23.77 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
3 20250422 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 -70 5 -1.22 2765205 497 17.13 5700 5710 5530 7430 4010 5720 5563.79 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 569 38.18 0.75 12 0.00 148.00 7556.00 8480 20240517 -33.37 4565 20241209 23.77 6580 -14.13 20250306 4950 14.14 20250106 8480 -33.37 20240517 4565 23.77 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
4 20250422 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -30 5 -0.52 2697000 485 16.72 5700 5710 5530 7430 4010 5720 5560.82 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 573 38.45 0.75 12 0.00 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
5 20250422 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -30 5 -0.52 2697000 485 16.72 5700 5710 5530 7430 4010 5720 5560.82 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 573 38.45 0.75 12 0.00 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
6 20250422 121059 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -50 5 -0.87 2685620 483 16.65 5700 5710 5530 7430 4010 5720 5560.29 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 571 38.31 0.75 12 0.00 148.00 7556.00 8480 20240517 -33.14 4565 20241209 24.21 6580 -13.83 20250306 4950 14.55 20250106 8480 -33.14 20240517 4565 24.21 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
7 20250422 111056 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -30 5 -0.52 2668570 480 16.55 5700 5710 5530 7430 4010 5720 5559.52 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 573 38.45 0.75 12 0.00 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
8 20250422 101056 57 100.00 KOSDAQ 전기·전자 N N N N N 5690 -30 5 -0.52 2645890 476 16.41 5700 5710 5530 7430 4010 5720 5558.59 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 573 38.45 0.75 12 0.00 148.00 7556.00 8480 20240517 -32.90 4565 20241209 24.64 6580 -13.53 20250306 4950 14.95 20250106 8480 -32.90 20240517 4565 24.64 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
9 20250422 091059 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -10 5 -0.17 17110 3 0.10 5700 5710 5700 7430 4010 5720 5703.33 0.45 0 0 5800 5760 5690 5650 5580 5775 5665 50 1710 500 4000 10 1 10065011 575 38.58 0.76 12 0.00 148.00 7556.00 8480 20240517 -32.67 4565 20241209 25.08 6580 -13.22 20250306 4950 15.35 20250106 8480 -32.67 20240517 4565 25.08 20241209 0.66 Y 290740 500 50 억 45271 N N 8 N 00 N
10 20250421 161035 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 0 3 0.00 16517220 2901 199.38 5720 5730 5620 7430 4010 5720 5693.63 0.45 0 -34 5820 5770 5670 5620 5520 5795 5645 50 1710 500 4000 10 1 10065011 576 38.65 0.76 12 0.03 148.00 7556.00 8480 20240517 -32.55 4565 20241209 25.30 6580 -13.07 20250306 4950 15.56 20250106 8480 -32.55 20240517 4565 25.30 20241209 0.66 Y 290740 500 50 억 45298 N N 8 N 00 N
11 20250421 151055 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 0 3 0.00 12077270 2126 146.12 5720 5730 5620 7430 4010 5720 5680.75 0.45 0 -33 5820 5770 5670 5620 5520 5795 5645 50 1710 500 4000 10 1 10065011 576 38.65 0.76 12 0.02 148.00 7556.00 8480 20240517 -32.55 4565 20241209 25.30 6580 -13.07 20250306 4950 15.56 20250106 8480 -32.55 20240517 4565 25.30 20241209 0.66 Y 290740 500 50 억 45298 N N 0 N 00 N
12 20250421 141053 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 10 2 0.17 10989230 1933 132.85 5720 5730 5630 7430 4010 5720 5685.06 0.45 0 -22 5820 5770 5670 5620 5520 5795 5645 50 1710 500 4000 10 1 10065011 577 38.72 0.76 12 0.02 148.00 7556.00 8480 20240517 -32.43 4565 20241209 25.52 6580 -12.92 20250306 4950 15.76 20250106 8480 -32.43 20240517 4565 25.52 20241209 0.66 Y 290740 500 50 억 45298 N N 0 N 00 N