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
065680/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
20250422,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30800,400,2,1.32,1381276150,45253,41.82,29800,30800,29800,39500,21300,30400,30523.42,6.38,0,-11596,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2846,14.76,1.09,12,0.49,2087.00,28251.00,30850,20250421,-0.16,11800,20240805,161.02,30850,-0.16,20250421,16610,85.43,20250102,30850,-0.16,20250421,11800,161.02,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1357,N,00,N
20250422,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30750,350,2,1.15,1149118500,37702,34.84,29800,30750,29800,39500,21300,30400,30478.98,6.38,0,-9656,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2841,14.73,1.09,12,0.41,2087.00,28251.00,30850,20250421,-0.32,11800,20240805,160.59,30850,-0.32,20250421,16610,85.13,20250102,30850,-0.32,20250421,11800,160.59,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30550,150,2,0.49,789588700,25923,23.96,29800,30750,29800,39500,21300,30400,30459.00,6.38,0,-10306,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2823,14.64,1.08,12,0.28,2087.00,28251.00,30850,20250421,-0.97,11800,20240805,158.90,30850,-0.97,20250421,16610,83.93,20250102,30850,-0.97,20250421,11800,158.90,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,130603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30500,100,2,0.33,704798000,23142,21.39,29800,30750,29800,39500,21300,30400,30455.36,6.38,0,-8104,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2818,14.61,1.08,12,0.25,2087.00,28251.00,30850,20250421,-1.13,11800,20240805,158.47,30850,-1.13,20250421,16610,83.62,20250102,30850,-1.13,20250421,11800,158.47,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,120604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30550,150,2,0.49,598085600,19635,18.15,29800,30750,29800,39500,21300,30400,30460.18,6.38,0,-5254,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2823,14.64,1.08,12,0.21,2087.00,28251.00,30850,20250421,-0.97,11800,20240805,158.90,30850,-0.97,20250421,16610,83.93,20250102,30850,-0.97,20250421,11800,158.90,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,110604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30600,200,2,0.66,459452600,15080,13.94,29800,30750,29800,39500,21300,30400,30467.68,6.38,0,-3875,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2828,14.66,1.08,12,0.16,2087.00,28251.00,30850,20250421,-0.81,11800,20240805,159.32,30850,-0.81,20250421,16610,84.23,20250102,30850,-0.81,20250421,11800,159.32,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30600,200,2,0.66,287653450,9471,8.75,29800,30750,29800,39500,21300,30400,30372.03,6.38,0,-1735,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2828,14.66,1.08,12,0.10,2087.00,28251.00,30850,20250421,-0.81,11800,20240805,159.32,30850,-0.81,20250421,16610,84.23,20250102,30850,-0.81,20250421,11800,159.32,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250422,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30200,-200,5,-0.66,54225700,1795,1.66,29800,30650,29800,39500,21300,30400,30209.30,6.38,0,-714,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2791,14.47,1.07,12,0.02,2087.00,28251.00,30850,20250421,-2.11,11800,20240805,155.93,30850,-2.11,20250421,16610,81.82,20250102,30850,-2.11,20250421,11800,155.93,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N
20250421,160551,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30400,1600,2,5.56,3268121275,108157,362.71,28850,30850,28650,37400,20200,28800,30216.36,6.00,0,27637,30066,29432,28916,28282,27766,29175,28025,50,8600,500,20730,50,1,9240471,2809,14.57,1.08,12,1.17,2087.00,28251.00,30850,20250421,-1.46,11800,20240805,157.63,30850,-1.46,20250421,16610,83.02,20250102,30850,-1.46,20250421,11800,157.63,20240805,3.98,Y,065680,500,49 억,,554120,N,N,1362,N,00,N
20250421,150601,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30650,1850,2,6.42,3032486675,100430,336.80,28850,30850,28650,37400,20200,28800,30195.03,6.00,0,27740,30066,29432,28916,28282,27766,29175,28025,50,8600,500,20730,50,1,9240471,2832,14.69,1.08,12,1.09,2087.00,28251.00,30850,20250421,-0.65,11800,20240805,159.75,30850,-0.65,20250421,16610,84.53,20250102,30850,-0.65,20250421,11800,159.75,20240805,3.98,Y,065680,500,49 억,,554120,N,N,944,N,00,N
20250421,140602,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30700,1900,2,6.60,2802667175,92906,311.57,28850,30850,28650,37400,20200,28800,30166.70,6.00,0,28140,30066,29432,28916,28282,27766,29175,28025,50,8600,500,20730,50,1,9240471,2837,14.71,1.09,12,1.01,2087.00,28251.00,30850,20250421,-0.49,11800,20240805,160.17,30850,-0.49,20250421,16610,84.83,20250102,30850,-0.49,20250421,11800,160.17,20240805,3.98,Y,065680,500,49 억,,554120,N,N,944,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 160555 57 100.00 KOSDAQ 전기·전자 N N N N N 30800 400 2 1.32 1381276150 45253 41.82 29800 30800 29800 39500 21300 30400 30523.42 6.38 0 -11596 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2846 14.76 1.09 12 0.49 2087.00 28251.00 30850 20250421 -0.16 11800 20240805 161.02 30850 -0.16 20250421 16610 85.43 20250102 30850 -0.16 20250421 11800 161.02 20240805 4.02 Y 065680 500 49 억 589186 N N 1357 N 00 N
3 20250422 150605 57 100.00 KOSDAQ 전기·전자 N N N N N 30750 350 2 1.15 1149118500 37702 34.84 29800 30750 29800 39500 21300 30400 30478.98 6.38 0 -9656 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2841 14.73 1.09 12 0.41 2087.00 28251.00 30850 20250421 -0.32 11800 20240805 160.59 30850 -0.32 20250421 16610 85.13 20250102 30850 -0.32 20250421 11800 160.59 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
4 20250422 140604 57 100.00 KOSDAQ 전기·전자 N N N N N 30550 150 2 0.49 789588700 25923 23.96 29800 30750 29800 39500 21300 30400 30459.00 6.38 0 -10306 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2823 14.64 1.08 12 0.28 2087.00 28251.00 30850 20250421 -0.97 11800 20240805 158.90 30850 -0.97 20250421 16610 83.93 20250102 30850 -0.97 20250421 11800 158.90 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
5 20250422 130603 57 100.00 KOSDAQ 전기·전자 N N N N N 30500 100 2 0.33 704798000 23142 21.39 29800 30750 29800 39500 21300 30400 30455.36 6.38 0 -8104 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2818 14.61 1.08 12 0.25 2087.00 28251.00 30850 20250421 -1.13 11800 20240805 158.47 30850 -1.13 20250421 16610 83.62 20250102 30850 -1.13 20250421 11800 158.47 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
6 20250422 120604 57 100.00 KOSDAQ 전기·전자 N N N N N 30550 150 2 0.49 598085600 19635 18.15 29800 30750 29800 39500 21300 30400 30460.18 6.38 0 -5254 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2823 14.64 1.08 12 0.21 2087.00 28251.00 30850 20250421 -0.97 11800 20240805 158.90 30850 -0.97 20250421 16610 83.93 20250102 30850 -0.97 20250421 11800 158.90 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
7 20250422 110604 57 100.00 KOSDAQ 전기·전자 N N N N N 30600 200 2 0.66 459452600 15080 13.94 29800 30750 29800 39500 21300 30400 30467.68 6.38 0 -3875 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2828 14.66 1.08 12 0.16 2087.00 28251.00 30850 20250421 -0.81 11800 20240805 159.32 30850 -0.81 20250421 16610 84.23 20250102 30850 -0.81 20250421 11800 159.32 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
8 20250422 100604 57 100.00 KOSDAQ 전기·전자 N N N N N 30600 200 2 0.66 287653450 9471 8.75 29800 30750 29800 39500 21300 30400 30372.03 6.38 0 -1735 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2828 14.66 1.08 12 0.10 2087.00 28251.00 30850 20250421 -0.81 11800 20240805 159.32 30850 -0.81 20250421 16610 84.23 20250102 30850 -0.81 20250421 11800 159.32 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
9 20250422 090605 57 100.00 KOSDAQ 전기·전자 N N N N N 30200 -200 5 -0.66 54225700 1795 1.66 29800 30650 29800 39500 21300 30400 30209.30 6.38 0 -714 32166 31282 29966 29082 27766 31725 29525 50 9100 500 21880 50 1 9240471 2791 14.47 1.07 12 0.02 2087.00 28251.00 30850 20250421 -2.11 11800 20240805 155.93 30850 -2.11 20250421 16610 81.82 20250102 30850 -2.11 20250421 11800 155.93 20240805 4.02 Y 065680 500 49 억 589186 N N 1362 N 00 N
10 20250421 160551 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 30400 1600 2 5.56 3268121275 108157 362.71 28850 30850 28650 37400 20200 28800 30216.36 6.00 0 27637 30066 29432 28916 28282 27766 29175 28025 50 8600 500 20730 50 1 9240471 2809 14.57 1.08 12 1.17 2087.00 28251.00 30850 20250421 -1.46 11800 20240805 157.63 30850 -1.46 20250421 16610 83.02 20250102 30850 -1.46 20250421 11800 157.63 20240805 3.98 Y 065680 500 49 억 554120 N N 1362 N 00 N
11 20250421 150601 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 30650 1850 2 6.42 3032486675 100430 336.80 28850 30850 28650 37400 20200 28800 30195.03 6.00 0 27740 30066 29432 28916 28282 27766 29175 28025 50 8600 500 20730 50 1 9240471 2832 14.69 1.08 12 1.09 2087.00 28251.00 30850 20250421 -0.65 11800 20240805 159.75 30850 -0.65 20250421 16610 84.53 20250102 30850 -0.65 20250421 11800 159.75 20240805 3.98 Y 065680 500 49 억 554120 N N 944 N 00 N
12 20250421 140602 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 30700 1900 2 6.60 2802667175 92906 311.57 28850 30850 28650 37400 20200 28800 30166.70 6.00 0 28140 30066 29432 28916 28282 27766 29175 28025 50 8600 500 20730 50 1 9240471 2837 14.71 1.09 12 1.01 2087.00 28251.00 30850 20250421 -0.49 11800 20240805 160.17 30850 -0.49 20250421 16610 84.83 20250102 30850 -0.49 20250421 11800 160.17 20240805 3.98 Y 065680 500 49 억 554120 N N 944 N 00 N