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
333620/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
20250422,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-10,5,-0.14,81527570,11293,145.17,7210,7330,7090,9390,5070,7230,7219.30,1.78,0,1963,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,762,7.51,1.14,12,0.11,962.00,6331.00,13760,20240614,-47.53,6310,20250409,14.42,9650,-25.18,20250226,6310,14.42,20250409,13760,-47.53,20240614,6310,14.42,20250409,1.60,Y,333620,100,10 억,,187484,N,N,104,N,00,N
20250422,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,10,2,0.14,80805490,11193,143.89,7210,7330,7090,9390,5070,7230,7219.29,1.78,0,1995,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,764,7.53,1.14,12,0.11,962.00,6331.00,13760,20240614,-47.38,6310,20250409,14.74,9650,-24.97,20250226,6310,14.74,20250409,13760,-47.38,20240614,6310,14.74,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,0,3,0.00,79791240,11052,142.07,7210,7330,7090,9390,5070,7230,7219.62,1.78,0,2001,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,763,7.52,1.14,12,0.10,962.00,6331.00,13760,20240614,-47.46,6310,20250409,14.58,9650,-25.08,20250226,6310,14.58,20250409,13760,-47.46,20240614,6310,14.58,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-50,5,-0.69,74299340,10286,132.23,7210,7330,7090,9390,5070,7230,7223.35,1.78,0,1818,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,758,7.46,1.13,12,0.10,962.00,6331.00,13760,20240614,-47.82,6310,20250409,13.79,9650,-25.60,20250226,6310,13.79,20250409,13760,-47.82,20240614,6310,13.79,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,121136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,50,2,0.69,64080080,8866,113.97,7210,7330,7090,9390,5070,7230,7227.62,1.78,0,1476,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,769,7.57,1.15,12,0.08,962.00,6331.00,13760,20240614,-47.09,6310,20250409,15.37,9650,-24.56,20250226,6310,15.37,20250409,13760,-47.09,20240614,6310,15.37,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,111134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,30,2,0.41,59501430,8234,105.85,7210,7330,7090,9390,5070,7230,7226.31,1.78,0,1468,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,766,7.55,1.15,12,0.08,962.00,6331.00,13760,20240614,-47.24,6310,20250409,15.06,9650,-24.77,20250226,6310,15.06,20250409,13760,-47.24,20240614,6310,15.06,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,101135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,30,2,0.41,42878170,5936,76.31,7210,7330,7090,9390,5070,7230,7223.41,1.78,0,1212,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,766,7.55,1.15,12,0.06,962.00,6331.00,13760,20240614,-47.24,6310,20250409,15.06,9650,-24.77,20250226,6310,15.06,20250409,13760,-47.24,20240614,6310,15.06,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250422,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-100,5,-1.38,8143210,1140,14.65,7210,7210,7090,9390,5070,7230,7143.17,1.78,0,-209,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,753,7.41,1.13,12,0.01,962.00,6331.00,13760,20240614,-48.18,6310,20250409,13.00,9650,-26.11,20250226,6310,13.00,20250409,13760,-48.18,20240614,6310,13.00,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N
20250421,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-10,5,-0.14,55689800,7745,40.40,7310,7310,7140,9410,5070,7240,7190.38,1.80,0,-2406,7446,7342,7246,7142,7046,7295,7095,11,2170,100,5210,10,1,10556344,763,7.52,1.14,12,0.07,962.00,6331.00,13760,20240614,-47.46,6310,20250409,14.58,9650,-25.08,20250226,6310,14.58,20250409,13760,-47.46,20240614,6310,14.58,20250409,1.61,Y,333620,100,10 억,,189759,N,N,66,N,00,N
20250421,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-30,5,-0.41,52249310,7269,37.91,7310,7310,7140,9410,5070,7240,7187.96,1.80,0,-2238,7446,7342,7246,7142,7046,7295,7095,11,2170,100,5210,10,1,10556344,761,7.49,1.14,12,0.07,962.00,6331.00,13760,20240614,-47.60,6310,20250409,14.26,9650,-25.28,20250226,6310,14.26,20250409,13760,-47.60,20240614,6310,14.26,20250409,1.61,Y,333620,100,10 억,,189759,N,N,167,N,00,N
20250421,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-20,5,-0.28,44858300,6243,32.56,7310,7310,7140,9410,5070,7240,7185.38,1.80,0,-2628,7446,7342,7246,7142,7046,7295,7095,11,2170,100,5210,10,1,10556344,762,7.51,1.14,12,0.06,962.00,6331.00,13760,20240614,-47.53,6310,20250409,14.42,9650,-25.18,20250226,6310,14.42,20250409,13760,-47.53,20240614,6310,14.42,20250409,1.61,Y,333620,100,10 억,,189759,N,N,167,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 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -10 5 -0.14 81527570 11293 145.17 7210 7330 7090 9390 5070 7230 7219.30 1.78 0 1963 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 762 7.51 1.14 12 0.11 962.00 6331.00 13760 20240614 -47.53 6310 20250409 14.42 9650 -25.18 20250226 6310 14.42 20250409 13760 -47.53 20240614 6310 14.42 20250409 1.60 Y 333620 100 10 억 187484 N N 104 N 00 N
3 20250422 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 10 2 0.14 80805490 11193 143.89 7210 7330 7090 9390 5070 7230 7219.29 1.78 0 1995 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 764 7.53 1.14 12 0.11 962.00 6331.00 13760 20240614 -47.38 6310 20250409 14.74 9650 -24.97 20250226 6310 14.74 20250409 13760 -47.38 20240614 6310 14.74 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
4 20250422 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 0 3 0.00 79791240 11052 142.07 7210 7330 7090 9390 5070 7230 7219.62 1.78 0 2001 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 763 7.52 1.14 12 0.10 962.00 6331.00 13760 20240614 -47.46 6310 20250409 14.58 9650 -25.08 20250226 6310 14.58 20250409 13760 -47.46 20240614 6310 14.58 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
5 20250422 131132 57 100.00 KOSDAQ 전기·전자 N N N N N 7180 -50 5 -0.69 74299340 10286 132.23 7210 7330 7090 9390 5070 7230 7223.35 1.78 0 1818 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 758 7.46 1.13 12 0.10 962.00 6331.00 13760 20240614 -47.82 6310 20250409 13.79 9650 -25.60 20250226 6310 13.79 20250409 13760 -47.82 20240614 6310 13.79 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
6 20250422 121136 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 50 2 0.69 64080080 8866 113.97 7210 7330 7090 9390 5070 7230 7227.62 1.78 0 1476 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 769 7.57 1.15 12 0.08 962.00 6331.00 13760 20240614 -47.09 6310 20250409 15.37 9650 -24.56 20250226 6310 15.37 20250409 13760 -47.09 20240614 6310 15.37 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
7 20250422 111134 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 30 2 0.41 59501430 8234 105.85 7210 7330 7090 9390 5070 7230 7226.31 1.78 0 1468 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 766 7.55 1.15 12 0.08 962.00 6331.00 13760 20240614 -47.24 6310 20250409 15.06 9650 -24.77 20250226 6310 15.06 20250409 13760 -47.24 20240614 6310 15.06 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
8 20250422 101135 57 100.00 KOSDAQ 전기·전자 N N N N N 7260 30 2 0.41 42878170 5936 76.31 7210 7330 7090 9390 5070 7230 7223.41 1.78 0 1212 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 766 7.55 1.15 12 0.06 962.00 6331.00 13760 20240614 -47.24 6310 20250409 15.06 9650 -24.77 20250226 6310 15.06 20250409 13760 -47.24 20240614 6310 15.06 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
9 20250422 091137 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -100 5 -1.38 8143210 1140 14.65 7210 7210 7090 9390 5070 7230 7143.17 1.78 0 -209 7396 7312 7226 7142 7056 7270 7100 11 2160 100 5200 10 1 10556344 753 7.41 1.13 12 0.01 962.00 6331.00 13760 20240614 -48.18 6310 20250409 13.00 9650 -26.11 20250226 6310 13.00 20250409 13760 -48.18 20240614 6310 13.00 20250409 1.60 Y 333620 100 10 억 187484 N N 66 N 00 N
10 20250421 161112 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -10 5 -0.14 55689800 7745 40.40 7310 7310 7140 9410 5070 7240 7190.38 1.80 0 -2406 7446 7342 7246 7142 7046 7295 7095 11 2170 100 5210 10 1 10556344 763 7.52 1.14 12 0.07 962.00 6331.00 13760 20240614 -47.46 6310 20250409 14.58 9650 -25.08 20250226 6310 14.58 20250409 13760 -47.46 20240614 6310 14.58 20250409 1.61 Y 333620 100 10 억 189759 N N 66 N 00 N
11 20250421 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -30 5 -0.41 52249310 7269 37.91 7310 7310 7140 9410 5070 7240 7187.96 1.80 0 -2238 7446 7342 7246 7142 7046 7295 7095 11 2170 100 5210 10 1 10556344 761 7.49 1.14 12 0.07 962.00 6331.00 13760 20240614 -47.60 6310 20250409 14.26 9650 -25.28 20250226 6310 14.26 20250409 13760 -47.60 20240614 6310 14.26 20250409 1.61 Y 333620 100 10 억 189759 N N 167 N 00 N
12 20250421 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -20 5 -0.28 44858300 6243 32.56 7310 7310 7140 9410 5070 7240 7185.38 1.80 0 -2628 7446 7342 7246 7142 7046 7295 7095 11 2170 100 5210 10 1 10556344 762 7.51 1.14 12 0.06 962.00 6331.00 13760 20240614 -47.53 6310 20250409 14.42 9650 -25.18 20250226 6310 14.42 20250409 13760 -47.53 20240614 6310 14.42 20250409 1.61 Y 333620 100 10 억 189759 N N 167 N 00 N