ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
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
20250421,130915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8590,-140,5,-1.60,332490020,38510,19.80,8740,8740,8560,11340,6120,8730,8633.86,2.50,0,-9687,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1909,18.51,1.25,12,0.17,464.00,6862.00,15450,20240528,-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
20250421,120914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8595,-135,5,-1.55,281464070,32562,16.74,8740,8740,8560,11340,6120,8730,8643.94,2.50,0,-7136,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1910,18.52,1.25,12,0.15,464.00,6862.00,15450,20240528,-44.37,5700,20240805,50.79,15120,-43.15,20250117,7090,21.23,20250409,27750,-69.03,20240508,5700,50.79,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,N,00,N
20250421,110914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8700,-30,5,-0.34,226035335,26123,13.43,8740,8740,8560,11340,6120,8730,8652.73,2.50,0,-2428,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1933,18.75,1.27,12,0.12,464.00,6862.00,15450,20240528,-43.69,5700,20240805,52.63,15120,-42.46,20250117,7090,22.71,20250409,27750,-68.65,20240508,5700,52.63,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,N,00,N
20250421,100909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8620,-110,5,-1.26,142314255,16437,8.45,8740,8740,8560,11340,6120,8730,8658.16,2.50,0,-2156,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1915,18.58,1.26,12,0.07,464.00,6862.00,15450,20240528,-44.21,5700,20240805,51.23,15120,-42.99,20250117,7090,21.58,20250409,27750,-68.94,20240508,5700,51.23,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,N,00,N
20250421,090939,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,-20,5,-0.23,37452400,4320,2.22,8740,8740,8560,11340,6120,8730,8669.54,2.50,0,-754,9203,8966,8733,8496,8263,8850,8380,111,2610,500,5410,10,1,22220000,1935,18.77,1.27,12,0.02,464.00,6862.00,15450,20240528,-43.62,5700,20240805,52.81,15120,-42.39,20250117,7090,22.85,20250409,27750,-68.61,20240508,5700,52.81,20240805,5.37,Y,199820,500,111 억,,556606,N,N,4024,N,00,N
20250418,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8730,170,2,1.99,1691695565,194501,215.87,8840,8970,8500,11120,6000,8560,8697.60,2.63,0,-22782,8740,8650,8500,8410,8260,8695,8455,111,2560,500,5300,10,1,22220000,1940,18.81,1.27,12,0.88,464.00,6862.00,15450,20240528,-43.50,5097,20240408,71.28,15120,-42.26,20250117,7090,23.13,20250409,27750,-68.54,20240508,5700,53.16,20240805,5.30,Y,199820,500,111 억,,584576,N,N,4024,N,00,N
20250418,150911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,150,2,1.75,1545494595,177703,197.22,8840,8970,8500,11120,6000,8560,8697.07,2.63,0,-35388,8740,8650,8500,8410,8260,8695,8455,111,2560,500,5300,10,1,22220000,1935,18.77,1.27,12,0.80,464.00,6862.00,15450,20240528,-43.62,5097,20240408,70.88,15120,-42.39,20250117,7090,22.85,20250409,27750,-68.61,20240508,5700,52.81,20240805,5.30,Y,199820,500,111 억,,584576,N,N,5648,N,00,N
20250418,140915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8710,150,2,1.75,1471734195,169241,187.83,8840,8970,8500,11120,6000,8560,8696.09,2.63,0,-37864,8740,8650,8500,8410,8260,8695,8455,111,2560,500,5300,10,1,22220000,1935,18.77,1.27,12,0.76,464.00,6862.00,15450,20240528,-43.62,5097,20240408,70.88,15120,-42.39,20250117,7090,22.85,20250409,27750,-68.61,20240508,5700,52.81,20240805,5.30,Y,199820,500,111 억,,584576,N,N,5648,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 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
3 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
4 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
5 20250421 130915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8590 -140 5 -1.60 332490020 38510 19.80 8740 8740 8560 11340 6120 8730 8633.86 2.50 0 -9687 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1909 18.51 1.25 12 0.17 464.00 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
6 20250421 120914 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8595 -135 5 -1.55 281464070 32562 16.74 8740 8740 8560 11340 6120 8730 8643.94 2.50 0 -7136 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1910 18.52 1.25 12 0.15 464.00 6862.00 15450 20240528 -44.37 5700 20240805 50.79 15120 -43.15 20250117 7090 21.23 20250409 27750 -69.03 20240508 5700 50.79 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N
7 20250421 110914 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8700 -30 5 -0.34 226035335 26123 13.43 8740 8740 8560 11340 6120 8730 8652.73 2.50 0 -2428 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1933 18.75 1.27 12 0.12 464.00 6862.00 15450 20240528 -43.69 5700 20240805 52.63 15120 -42.46 20250117 7090 22.71 20250409 27750 -68.65 20240508 5700 52.63 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N
8 20250421 100909 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8620 -110 5 -1.26 142314255 16437 8.45 8740 8740 8560 11340 6120 8730 8658.16 2.50 0 -2156 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1915 18.58 1.26 12 0.07 464.00 6862.00 15450 20240528 -44.21 5700 20240805 51.23 15120 -42.99 20250117 7090 21.58 20250409 27750 -68.94 20240508 5700 51.23 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N
9 20250421 090939 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 -20 5 -0.23 37452400 4320 2.22 8740 8740 8560 11340 6120 8730 8669.54 2.50 0 -754 9203 8966 8733 8496 8263 8850 8380 111 2610 500 5410 10 1 22220000 1935 18.77 1.27 12 0.02 464.00 6862.00 15450 20240528 -43.62 5700 20240805 52.81 15120 -42.39 20250117 7090 22.85 20250409 27750 -68.61 20240508 5700 52.81 20240805 5.37 Y 199820 500 111 억 556606 N N 4024 N 00 N
10 20250418 160900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8730 170 2 1.99 1691695565 194501 215.87 8840 8970 8500 11120 6000 8560 8697.60 2.63 0 -22782 8740 8650 8500 8410 8260 8695 8455 111 2560 500 5300 10 1 22220000 1940 18.81 1.27 12 0.88 464.00 6862.00 15450 20240528 -43.50 5097 20240408 71.28 15120 -42.26 20250117 7090 23.13 20250409 27750 -68.54 20240508 5700 53.16 20240805 5.30 Y 199820 500 111 억 584576 N N 4024 N 00 N
11 20250418 150911 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 150 2 1.75 1545494595 177703 197.22 8840 8970 8500 11120 6000 8560 8697.07 2.63 0 -35388 8740 8650 8500 8410 8260 8695 8455 111 2560 500 5300 10 1 22220000 1935 18.77 1.27 12 0.80 464.00 6862.00 15450 20240528 -43.62 5097 20240408 70.88 15120 -42.39 20250117 7090 22.85 20250409 27750 -68.61 20240508 5700 52.81 20240805 5.30 Y 199820 500 111 억 584576 N N 5648 N 00 N
12 20250418 140915 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8710 150 2 1.75 1471734195 169241 187.83 8840 8970 8500 11120 6000 8560 8696.09 2.63 0 -37864 8740 8650 8500 8410 8260 8695 8455 111 2560 500 5300 10 1 22220000 1935 18.77 1.27 12 0.76 464.00 6862.00 15450 20240528 -43.62 5097 20240408 70.88 15120 -42.39 20250117 7090 22.85 20250409 27750 -68.61 20240508 5700 52.81 20240805 5.30 Y 199820 500 111 억 584576 N N 5648 N 00 N