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
376290/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
20250422,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,35,2,1.05,55817250,16617,100.62,3345,3395,3305,4345,2345,3345,3359.04,69.91,0,-2457,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,597,4.40,0.51,12,0.09,768.00,6651.00,4045,20240604,-16.44,2700,20241209,25.19,3455,-2.17,20250210,2855,18.39,20250203,4045,-16.44,20240604,2700,25.19,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,200,N,00,N
20250422,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,52178040,15540,94.10,3345,3395,3305,4345,2345,3345,3357.66,69.91,0,-2457,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,591,4.36,0.50,12,0.09,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,47390835,14115,85.47,3345,3395,3305,4345,2345,3345,3357.48,69.91,0,-2388,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,591,4.36,0.50,12,0.08,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,46889775,13965,84.56,3345,3395,3305,4345,2345,3345,3357.66,69.91,0,-2389,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,592,4.36,0.50,12,0.08,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,121209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,40,2,1.20,43556675,12976,78.58,3345,3395,3305,4345,2345,3345,3356.71,69.91,0,-2342,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,598,4.41,0.51,12,0.07,768.00,6651.00,4045,20240604,-16.32,2700,20241209,25.37,3455,-2.03,20250210,2855,18.56,20250203,4045,-16.32,20240604,2700,25.37,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,5,2,0.15,13382895,4017,24.32,3345,3350,3305,4345,2345,3345,3331.56,69.91,0,-1325,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,592,4.36,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-15,5,-0.45,5406460,1624,9.83,3345,3345,3305,4345,2345,3345,3329.10,69.91,0,57,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,588,4.34,0.50,12,0.01,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250422,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-30,5,-0.90,1761655,528,3.20,3345,3345,3305,4345,2345,3345,3336.47,69.91,0,101,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,585,4.32,0.50,12,0.00,768.00,6651.00,4045,20240604,-18.05,2700,20241209,22.78,3455,-4.05,20250210,2855,16.11,20250203,4045,-18.05,20240604,2700,22.78,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N
20250421,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,15,2,0.45,54912270,16514,119.36,3330,3345,3290,4325,2335,3330,3325.19,69.91,0,-2688,3383,3356,3313,3286,3243,3370,3300,88,995,500,2330,5,1,17657500,591,4.36,0.50,12,0.09,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344201,N,N,0,N,00,N
20250421,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,10,2,0.30,52946060,15926,115.11,3330,3345,3290,4325,2335,3330,3324.50,69.91,0,-2688,3383,3356,3313,3286,3243,3370,3300,88,995,500,2330,5,1,17657500,590,4.35,0.50,12,0.09,768.00,6651.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.69,Y,376290,500,88 억,,12344201,N,N,0,N,00,N
20250421,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,15,2,0.45,52496400,15791,114.13,3330,3345,3290,4325,2335,3330,3324.45,69.91,0,-2693,3383,3356,3313,3286,3243,3370,3300,88,995,500,2330,5,1,17657500,591,4.36,0.50,12,0.09,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344201,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 161147 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 35 2 1.05 55817250 16617 100.62 3345 3395 3305 4345 2345 3345 3359.04 69.91 0 -2457 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 597 4.40 0.51 12 0.09 768.00 6651.00 4045 20240604 -16.44 2700 20241209 25.19 3455 -2.17 20250210 2855 18.39 20250203 4045 -16.44 20240604 2700 25.19 20241209 0.69 Y 376290 500 88 억 12344394 N N 200 N 00 N
3 20250422 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 52178040 15540 94.10 3345 3395 3305 4345 2345 3345 3357.66 69.91 0 -2457 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 591 4.36 0.50 12 0.09 768.00 6651.00 4045 20240604 -17.31 2700 20241209 23.89 3455 -3.18 20250210 2855 17.16 20250203 4045 -17.31 20240604 2700 23.89 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
4 20250422 141209 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 0 3 0.00 47390835 14115 85.47 3345 3395 3305 4345 2345 3345 3357.48 69.91 0 -2388 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 591 4.36 0.50 12 0.08 768.00 6651.00 4045 20240604 -17.31 2700 20241209 23.89 3455 -3.18 20250210 2855 17.16 20250203 4045 -17.31 20240604 2700 23.89 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
5 20250422 131206 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 46889775 13965 84.56 3345 3395 3305 4345 2345 3345 3357.66 69.91 0 -2389 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 592 4.36 0.50 12 0.08 768.00 6651.00 4045 20240604 -17.18 2700 20241209 24.07 3455 -3.04 20250210 2855 17.34 20250203 4045 -17.18 20240604 2700 24.07 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
6 20250422 121209 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 40 2 1.20 43556675 12976 78.58 3345 3395 3305 4345 2345 3345 3356.71 69.91 0 -2342 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 598 4.41 0.51 12 0.07 768.00 6651.00 4045 20240604 -16.32 2700 20241209 25.37 3455 -2.03 20250210 2855 18.56 20250203 4045 -16.32 20240604 2700 25.37 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
7 20250422 111208 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 5 2 0.15 13382895 4017 24.32 3345 3350 3305 4345 2345 3345 3331.56 69.91 0 -1325 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 592 4.36 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.18 2700 20241209 24.07 3455 -3.04 20250210 2855 17.34 20250203 4045 -17.18 20240604 2700 24.07 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
8 20250422 101207 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -15 5 -0.45 5406460 1624 9.83 3345 3345 3305 4345 2345 3345 3329.10 69.91 0 57 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 588 4.34 0.50 12 0.01 768.00 6651.00 4045 20240604 -17.68 2700 20241209 23.33 3455 -3.62 20250210 2855 16.64 20250203 4045 -17.68 20240604 2700 23.33 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
9 20250422 091210 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -30 5 -0.90 1761655 528 3.20 3345 3345 3305 4345 2345 3345 3336.47 69.91 0 101 3381 3362 3326 3307 3271 3372 3317 88 1000 500 2340 5 1 17657500 585 4.32 0.50 12 0.00 768.00 6651.00 4045 20240604 -18.05 2700 20241209 22.78 3455 -4.05 20250210 2855 16.11 20250203 4045 -18.05 20240604 2700 22.78 20241209 0.69 Y 376290 500 88 억 12344394 N N 0 N 00 N
10 20250421 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 15 2 0.45 54912270 16514 119.36 3330 3345 3290 4325 2335 3330 3325.19 69.91 0 -2688 3383 3356 3313 3286 3243 3370 3300 88 995 500 2330 5 1 17657500 591 4.36 0.50 12 0.09 768.00 6651.00 4045 20240604 -17.31 2700 20241209 23.89 3455 -3.18 20250210 2855 17.16 20250203 4045 -17.31 20240604 2700 23.89 20241209 0.69 Y 376290 500 88 억 12344201 N N 0 N 00 N
11 20250421 151204 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 10 2 0.30 52946060 15926 115.11 3330 3345 3290 4325 2335 3330 3324.50 69.91 0 -2688 3383 3356 3313 3286 3243 3370 3300 88 995 500 2330 5 1 17657500 590 4.35 0.50 12 0.09 768.00 6651.00 4045 20240604 -17.43 2700 20241209 23.70 3455 -3.33 20250210 2855 16.99 20250203 4045 -17.43 20240604 2700 23.70 20241209 0.69 Y 376290 500 88 억 12344201 N N 0 N 00 N
12 20250421 141203 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 15 2 0.45 52496400 15791 114.13 3330 3345 3290 4325 2335 3330 3324.45 69.91 0 -2693 3383 3356 3313 3286 3243 3370 3300 88 995 500 2330 5 1 17657500 591 4.36 0.50 12 0.09 768.00 6651.00 4045 20240604 -17.31 2700 20241209 23.89 3455 -3.18 20250210 2855 17.16 20250203 4045 -17.31 20240604 2700 23.89 20241209 0.69 Y 376290 500 88 억 12344201 N N 0 N 00 N