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
065710/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,신고가,전기·전자,N,N,N,N, ,N,25150,500,2,2.03,712667175,28612,229.78,24650,25150,24350,32000,17300,24650,24906.89,2.52,0,5903,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1295,11.26,1.28,12,0.56,2233.00,19714.00,25150,20250422,0.00,17710,20240805,42.01,25150,0.00,20250422,19610,28.25,20250108,25150,0.00,20250422,17710,42.01,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1127,N,00,N
20250422,150606,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25050,400,2,1.62,646498525,25976,208.61,24650,25100,24350,32000,17300,24650,24888.30,2.52,0,5901,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1290,11.22,1.27,12,0.50,2233.00,19714.00,25100,20250422,-0.20,17710,20240805,41.45,25100,-0.20,20250422,19610,27.74,20250108,25100,-0.20,20250422,17710,41.45,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,140605,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24900,250,2,1.01,424102525,17082,137.18,24650,25000,24350,32000,17300,24650,24827.45,2.52,0,3264,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1282,11.15,1.26,12,0.33,2233.00,19714.00,25000,20250422,-0.40,17710,20240805,40.60,25000,-0.40,20250422,19610,26.98,20250108,25000,-0.40,20250422,17710,40.60,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,130603,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24850,200,2,0.81,313094425,12634,101.46,24650,24950,24350,32000,17300,24650,24781.89,2.52,0,1736,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1280,11.13,1.26,12,0.25,2233.00,19714.00,24950,20250422,-0.40,17710,20240805,40.32,24950,-0.40,20250422,19610,26.72,20250108,24950,-0.40,20250422,17710,40.32,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,120604,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24750,100,2,0.41,280272075,11315,90.87,24650,24950,24350,32000,17300,24650,24769.96,2.52,0,2062,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1275,11.08,1.26,12,0.22,2233.00,19714.00,24950,20250422,-0.80,17710,20240805,39.75,24950,-0.80,20250422,19610,26.21,20250108,24950,-0.80,20250422,17710,39.75,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,110604,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24800,150,2,0.61,167556175,6788,54.51,24650,24900,24350,32000,17300,24650,24684.17,2.52,0,-416,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1277,11.11,1.26,12,0.13,2233.00,19714.00,24900,20250422,-0.40,17710,20240805,40.03,24900,-0.40,20250422,19610,26.47,20250108,24900,-0.40,20250422,17710,40.03,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24550,-100,5,-0.41,20513700,838,6.73,24650,24650,24350,32000,17300,24650,24479.36,2.52,0,-211,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1264,10.99,1.25,12,0.02,2233.00,19714.00,24800,20250421,-1.01,17710,20240805,38.62,24800,-1.01,20250421,19610,25.19,20250108,24800,-1.01,20250421,17710,38.62,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250422,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,24550,-100,5,-0.41,2545850,104,0.84,24650,24650,24350,32000,17300,24650,24479.33,2.52,0,-14,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1264,10.99,1.25,12,0.00,2233.00,19714.00,24800,20250421,-1.01,17710,20240805,38.62,24800,-1.01,20250421,19610,25.19,20250108,24800,-1.01,20250421,17710,38.62,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N
20250421,160552,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24650,-50,5,-0.20,306141575,12452,41.65,24800,24800,24350,32100,17300,24700,24585.74,2.61,0,-4744,25300,25000,24400,24100,23500,25150,24250,26,7400,500,18270,50,1,5150000,1269,11.04,1.25,12,0.24,2233.00,19714.00,24800,20250421,-0.60,17710,20240805,39.19,24800,-0.60,20250421,19610,25.70,20250108,24800,-0.60,20250421,17710,39.19,20240805,0.04,Y,065710,500,25 억,,134572,N,N,1,N,00,N
20250421,150602,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24500,-200,5,-0.81,285214525,11598,38.79,24800,24800,24350,32100,17300,24700,24591.70,2.61,0,-4676,25300,25000,24400,24100,23500,25150,24250,26,7400,500,18270,50,1,5150000,1262,10.97,1.24,12,0.23,2233.00,19714.00,24800,20250421,-1.21,17710,20240805,38.34,24800,-1.21,20250421,19610,24.94,20250108,24800,-1.21,20250421,17710,38.34,20240805,0.04,Y,065710,500,25 억,,134572,N,N,747,N,00,N
20250421,140603,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24450,-250,5,-1.01,239237450,9718,32.50,24800,24800,24450,32100,17300,24700,24617.97,2.61,0,-4077,25300,25000,24400,24100,23500,25150,24250,26,7400,500,18270,50,1,5150000,1259,10.95,1.24,12,0.19,2233.00,19714.00,24800,20250421,-1.41,17710,20240805,38.06,24800,-1.41,20250421,19610,24.68,20250108,24800,-1.41,20250421,17710,38.06,20240805,0.04,Y,065710,500,25 억,,134572,N,N,747,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 신고가 전기·전자 N N N N N 25150 500 2 2.03 712667175 28612 229.78 24650 25150 24350 32000 17300 24650 24906.89 2.52 0 5903 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1295 11.26 1.28 12 0.56 2233.00 19714.00 25150 20250422 0.00 17710 20240805 42.01 25150 0.00 20250422 19610 28.25 20250108 25150 0.00 20250422 17710 42.01 20240805 0.05 Y 065710 500 25 억 129844 N N 1127 N 00 N
3 20250422 150606 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 25050 400 2 1.62 646498525 25976 208.61 24650 25100 24350 32000 17300 24650 24888.30 2.52 0 5901 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1290 11.22 1.27 12 0.50 2233.00 19714.00 25100 20250422 -0.20 17710 20240805 41.45 25100 -0.20 20250422 19610 27.74 20250108 25100 -0.20 20250422 17710 41.45 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
4 20250422 140605 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24900 250 2 1.01 424102525 17082 137.18 24650 25000 24350 32000 17300 24650 24827.45 2.52 0 3264 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1282 11.15 1.26 12 0.33 2233.00 19714.00 25000 20250422 -0.40 17710 20240805 40.60 25000 -0.40 20250422 19610 26.98 20250108 25000 -0.40 20250422 17710 40.60 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
5 20250422 130603 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24850 200 2 0.81 313094425 12634 101.46 24650 24950 24350 32000 17300 24650 24781.89 2.52 0 1736 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1280 11.13 1.26 12 0.25 2233.00 19714.00 24950 20250422 -0.40 17710 20240805 40.32 24950 -0.40 20250422 19610 26.72 20250108 24950 -0.40 20250422 17710 40.32 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
6 20250422 120604 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24750 100 2 0.41 280272075 11315 90.87 24650 24950 24350 32000 17300 24650 24769.96 2.52 0 2062 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1275 11.08 1.26 12 0.22 2233.00 19714.00 24950 20250422 -0.80 17710 20240805 39.75 24950 -0.80 20250422 19610 26.21 20250108 24950 -0.80 20250422 17710 39.75 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
7 20250422 110604 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24800 150 2 0.61 167556175 6788 54.51 24650 24900 24350 32000 17300 24650 24684.17 2.52 0 -416 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1277 11.11 1.26 12 0.13 2233.00 19714.00 24900 20250422 -0.40 17710 20240805 40.03 24900 -0.40 20250422 19610 26.47 20250108 24900 -0.40 20250422 17710 40.03 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
8 20250422 100604 57 100.00 KOSDAQ 전기·전자 N N N N N 24550 -100 5 -0.41 20513700 838 6.73 24650 24650 24350 32000 17300 24650 24479.36 2.52 0 -211 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1264 10.99 1.25 12 0.02 2233.00 19714.00 24800 20250421 -1.01 17710 20240805 38.62 24800 -1.01 20250421 19610 25.19 20250108 24800 -1.01 20250421 17710 38.62 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
9 20250422 090606 57 100.00 KOSDAQ 전기·전자 N N N N N 24550 -100 5 -0.41 2545850 104 0.84 24650 24650 24350 32000 17300 24650 24479.33 2.52 0 -14 25050 24850 24600 24400 24150 24725 24275 26 7350 500 18240 50 1 5150000 1264 10.99 1.25 12 0.00 2233.00 19714.00 24800 20250421 -1.01 17710 20240805 38.62 24800 -1.01 20250421 19610 25.19 20250108 24800 -1.01 20250421 17710 38.62 20240805 0.05 Y 065710 500 25 억 129844 N N 1 N 00 N
10 20250421 160552 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24650 -50 5 -0.20 306141575 12452 41.65 24800 24800 24350 32100 17300 24700 24585.74 2.61 0 -4744 25300 25000 24400 24100 23500 25150 24250 26 7400 500 18270 50 1 5150000 1269 11.04 1.25 12 0.24 2233.00 19714.00 24800 20250421 -0.60 17710 20240805 39.19 24800 -0.60 20250421 19610 25.70 20250108 24800 -0.60 20250421 17710 39.19 20240805 0.04 Y 065710 500 25 억 134572 N N 1 N 00 N
11 20250421 150602 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24500 -200 5 -0.81 285214525 11598 38.79 24800 24800 24350 32100 17300 24700 24591.70 2.61 0 -4676 25300 25000 24400 24100 23500 25150 24250 26 7400 500 18270 50 1 5150000 1262 10.97 1.24 12 0.23 2233.00 19714.00 24800 20250421 -1.21 17710 20240805 38.34 24800 -1.21 20250421 19610 24.94 20250108 24800 -1.21 20250421 17710 38.34 20240805 0.04 Y 065710 500 25 억 134572 N N 747 N 00 N
12 20250421 140603 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 24450 -250 5 -1.01 239237450 9718 32.50 24800 24800 24450 32100 17300 24700 24617.97 2.61 0 -4077 25300 25000 24400 24100 23500 25150 24250 26 7400 500 18270 50 1 5150000 1259 10.95 1.24 12 0.19 2233.00 19714.00 24800 20250421 -1.41 17710 20240805 38.06 24800 -1.41 20250421 19610 24.68 20250108 24800 -1.41 20250421 17710 38.06 20240805 0.04 Y 065710 500 25 억 134572 N N 747 N 00 N