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
079960/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
20250422,160630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,50,2,0.25,317344260,15904,145.49,19930,20150,19760,25900,13960,19930,19953.74,7.07,0,3003,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1570,2.26,0.39,12,0.20,8849.00,50969.00,22400,20240612,-10.80,15100,20240805,32.32,20850,-4.17,20250317,17650,13.20,20250113,22400,-10.80,20240612,15100,32.32,20240805,1.59,Y,079960,500,39 억,,555743,N,N,250,N,00,N
20250422,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19930,0,3,0.00,303298760,15199,139.04,19930,20150,19760,25900,13960,19930,19955.18,7.07,0,2749,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1566,2.25,0.39,12,0.19,8849.00,50969.00,22400,20240612,-11.03,15100,20240805,31.99,20850,-4.41,20250317,17650,12.92,20250113,22400,-11.03,20240612,15100,31.99,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,40,2,0.20,274026530,13733,125.63,19930,20150,19760,25900,13960,19930,19953.87,7.07,0,2838,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1570,2.26,0.39,12,0.17,8849.00,50969.00,22400,20240612,-10.85,15100,20240805,32.25,20850,-4.22,20250317,17650,13.14,20250113,22400,-10.85,20240612,15100,32.25,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,130639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,70,2,0.35,187543480,9419,86.17,19930,20050,19760,25900,13960,19930,19911.19,7.07,0,3759,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,50,1,7860000,1572,2.26,0.39,12,0.12,8849.00,50969.00,22400,20240612,-10.71,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22400,-10.71,20240612,15100,32.45,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,120641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19990,60,2,0.30,146244470,7354,67.28,19930,19990,19760,25900,13960,19930,19886.38,7.07,0,2533,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1571,2.26,0.39,12,0.09,8849.00,50969.00,22400,20240612,-10.76,15100,20240805,32.38,20850,-4.12,20250317,17650,13.26,20250113,22400,-10.76,20240612,15100,32.38,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,110641,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,40,2,0.20,114952820,5788,52.95,19930,19980,19760,25900,13960,19930,19860.54,7.07,0,2075,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1570,2.26,0.39,12,0.07,8849.00,50969.00,22400,20240612,-10.85,15100,20240805,32.25,20850,-4.22,20250317,17650,13.14,20250113,22400,-10.85,20240612,15100,32.25,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,100640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19870,-60,5,-0.30,68499080,3454,31.60,19930,19930,19760,25900,13960,19930,19831.81,7.07,0,506,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1562,2.25,0.39,12,0.04,8849.00,50969.00,22400,20240612,-11.29,15100,20240805,31.59,20850,-4.70,20250317,17650,12.58,20250113,22400,-11.29,20240612,15100,31.59,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250422,090643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-30,5,-0.15,458280,23,0.21,19930,19930,19900,25900,13960,19930,19925.22,7.07,0,-7,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1564,2.25,0.39,12,0.00,8849.00,50969.00,22400,20240612,-11.16,15100,20240805,31.79,20850,-4.56,20250317,17650,12.75,20250113,22400,-11.16,20240612,15100,31.79,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N
20250421,160627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19930,-40,5,-0.20,217739265,10921,119.77,19970,20150,19800,25950,13980,19970,19937.67,7.08,0,-775,20076,20022,19916,19862,19756,20050,19890,39,5980,500,14370,10,1,7860000,1566,2.25,0.39,12,0.14,8849.00,50969.00,22400,20240612,-11.03,15100,20240805,31.99,20850,-4.41,20250317,17650,12.92,20250113,22400,-11.03,20240612,15100,31.99,20240805,1.60,Y,079960,500,39 억,,556140,N,N,103,N,00,N
20250421,150639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19920,-50,5,-0.25,216941855,10881,119.34,19970,20150,19800,25950,13980,19970,19937.68,7.08,0,-778,20076,20022,19916,19862,19756,20050,19890,39,5980,500,14370,10,1,7860000,1566,2.25,0.39,12,0.14,8849.00,50969.00,22400,20240612,-11.07,15100,20240805,31.92,20850,-4.46,20250317,17650,12.86,20250113,22400,-11.07,20240612,15100,31.92,20240805,1.60,Y,079960,500,39 억,,556140,N,N,129,N,00,N
20250421,140639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19850,-120,5,-0.60,156561765,7841,85.99,19970,20150,19800,25950,13980,19970,19967.07,7.08,0,-1441,20076,20022,19916,19862,19756,20050,19890,39,5980,500,14370,10,1,7860000,1560,2.24,0.39,12,0.10,8849.00,50969.00,22400,20240612,-11.38,15100,20240805,31.46,20850,-4.80,20250317,17650,12.46,20250113,22400,-11.38,20240612,15100,31.46,20240805,1.60,Y,079960,500,39 억,,556140,N,N,129,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 160630 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19980 50 2 0.25 317344260 15904 145.49 19930 20150 19760 25900 13960 19930 19953.74 7.07 0 3003 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1570 2.26 0.39 12 0.20 8849.00 50969.00 22400 20240612 -10.80 15100 20240805 32.32 20850 -4.17 20250317 17650 13.20 20250113 22400 -10.80 20240612 15100 32.32 20240805 1.59 Y 079960 500 39 억 555743 N N 250 N 00 N
3 20250422 150642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19930 0 3 0.00 303298760 15199 139.04 19930 20150 19760 25900 13960 19930 19955.18 7.07 0 2749 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1566 2.25 0.39 12 0.19 8849.00 50969.00 22400 20240612 -11.03 15100 20240805 31.99 20850 -4.41 20250317 17650 12.92 20250113 22400 -11.03 20240612 15100 31.99 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
4 20250422 140642 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19970 40 2 0.20 274026530 13733 125.63 19930 20150 19760 25900 13960 19930 19953.87 7.07 0 2838 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1570 2.26 0.39 12 0.17 8849.00 50969.00 22400 20240612 -10.85 15100 20240805 32.25 20850 -4.22 20250317 17650 13.14 20250113 22400 -10.85 20240612 15100 32.25 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
5 20250422 130639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 20000 70 2 0.35 187543480 9419 86.17 19930 20050 19760 25900 13960 19930 19911.19 7.07 0 3759 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 50 1 7860000 1572 2.26 0.39 12 0.12 8849.00 50969.00 22400 20240612 -10.71 15100 20240805 32.45 20850 -4.08 20250317 17650 13.31 20250113 22400 -10.71 20240612 15100 32.45 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
6 20250422 120641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19990 60 2 0.30 146244470 7354 67.28 19930 19990 19760 25900 13960 19930 19886.38 7.07 0 2533 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1571 2.26 0.39 12 0.09 8849.00 50969.00 22400 20240612 -10.76 15100 20240805 32.38 20850 -4.12 20250317 17650 13.26 20250113 22400 -10.76 20240612 15100 32.38 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
7 20250422 110641 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19970 40 2 0.20 114952820 5788 52.95 19930 19980 19760 25900 13960 19930 19860.54 7.07 0 2075 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1570 2.26 0.39 12 0.07 8849.00 50969.00 22400 20240612 -10.85 15100 20240805 32.25 20850 -4.22 20250317 17650 13.14 20250113 22400 -10.85 20240612 15100 32.25 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
8 20250422 100640 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19870 -60 5 -0.30 68499080 3454 31.60 19930 19930 19760 25900 13960 19930 19831.81 7.07 0 506 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1562 2.25 0.39 12 0.04 8849.00 50969.00 22400 20240612 -11.29 15100 20240805 31.59 20850 -4.70 20250317 17650 12.58 20250113 22400 -11.29 20240612 15100 31.59 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
9 20250422 090643 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19900 -30 5 -0.15 458280 23 0.21 19930 19930 19900 25900 13960 19930 19925.22 7.07 0 -7 20310 20120 19960 19770 19610 20040 19690 39 5970 500 14340 10 1 7860000 1564 2.25 0.39 12 0.00 8849.00 50969.00 22400 20240612 -11.16 15100 20240805 31.79 20850 -4.56 20250317 17650 12.75 20250113 22400 -11.16 20240612 15100 31.79 20240805 1.59 Y 079960 500 39 억 555743 N N 103 N 00 N
10 20250421 160627 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19930 -40 5 -0.20 217739265 10921 119.77 19970 20150 19800 25950 13980 19970 19937.67 7.08 0 -775 20076 20022 19916 19862 19756 20050 19890 39 5980 500 14370 10 1 7860000 1566 2.25 0.39 12 0.14 8849.00 50969.00 22400 20240612 -11.03 15100 20240805 31.99 20850 -4.41 20250317 17650 12.92 20250113 22400 -11.03 20240612 15100 31.99 20240805 1.60 Y 079960 500 39 억 556140 N N 103 N 00 N
11 20250421 150639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19920 -50 5 -0.25 216941855 10881 119.34 19970 20150 19800 25950 13980 19970 19937.68 7.08 0 -778 20076 20022 19916 19862 19756 20050 19890 39 5980 500 14370 10 1 7860000 1566 2.25 0.39 12 0.14 8849.00 50969.00 22400 20240612 -11.07 15100 20240805 31.92 20850 -4.46 20250317 17650 12.86 20250113 22400 -11.07 20240612 15100 31.92 20240805 1.60 Y 079960 500 39 억 556140 N N 129 N 00 N
12 20250421 140639 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19850 -120 5 -0.60 156561765 7841 85.99 19970 20150 19800 25950 13980 19970 19967.07 7.08 0 -1441 20076 20022 19916 19862 19756 20050 19890 39 5980 500 14370 10 1 7860000 1560 2.24 0.39 12 0.10 8849.00 50969.00 22400 20240612 -11.38 15100 20240805 31.46 20850 -4.80 20250317 17650 12.46 20250113 22400 -11.38 20240612 15100 31.46 20240805 1.60 Y 079960 500 39 억 556140 N N 129 N 00 N