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
087600/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
20250422,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,70,2,0.99,127288860,17945,234.42,6980,7200,6860,9160,4940,7050,7093.28,0.32,0,3552,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,581,16.75,0.55,12,0.22,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8490,-16.14,20250321,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,0.94,Y,087600,500,40 억,,26203,N,N,193,N,00,N
20250422,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,30,2,0.43,120238280,16949,221.41,6980,7200,6860,9160,4940,7050,7094.12,0.32,0,4016,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,578,16.66,0.55,12,0.21,425.00,12965.00,14000,20240509,-49.43,5230,20241210,35.37,8490,-16.61,20250321,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,110,2,1.56,80746940,11362,148.43,6980,7200,6860,9160,4940,7050,7106.75,0.32,0,3570,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,585,16.85,0.55,12,0.14,425.00,12965.00,14000,20240509,-48.86,5230,20241210,36.90,8490,-15.67,20250321,6120,16.99,20250113,14000,-48.86,20240509,5230,36.90,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,130700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,120,2,1.70,70298820,9904,129.38,6980,7200,6860,9160,4940,7050,7098.02,0.32,0,3395,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,586,16.87,0.55,12,0.12,425.00,12965.00,14000,20240509,-48.79,5230,20241210,37.09,8490,-15.55,20250321,6120,17.16,20250113,14000,-48.79,20240509,5230,37.09,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,110,2,1.56,62762300,8851,115.62,6980,7200,6860,9160,4940,7050,7090.98,0.32,0,3001,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,585,16.85,0.55,12,0.11,425.00,12965.00,14000,20240509,-48.86,5230,20241210,36.90,8490,-15.67,20250321,6120,16.99,20250113,14000,-48.86,20240509,5230,36.90,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,110701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,70,2,0.99,41045870,5811,75.91,6980,7120,6860,9160,4940,7050,7063.48,0.32,0,809,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,581,16.75,0.55,12,0.07,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8490,-16.14,20250321,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7110,60,2,0.85,14975200,2127,27.79,6980,7110,6860,9160,4940,7050,7040.53,0.32,0,-58,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,581,16.73,0.55,12,0.03,425.00,12965.00,14000,20240509,-49.21,5230,20241210,35.95,8490,-16.25,20250321,6120,16.18,20250113,14000,-49.21,20240509,5230,35.95,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250422,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-100,5,-1.42,2513290,362,4.73,6980,7050,6860,9160,4940,7050,6942.79,0.32,0,3,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,568,16.35,0.54,12,0.00,425.00,12965.00,14000,20240509,-50.36,5230,20241210,32.89,8490,-18.14,20250321,6120,13.56,20250113,14000,-50.36,20240509,5230,32.89,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N
20250421,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,0,3,0.00,53649015,7655,53.46,6980,7060,6940,9160,4940,7050,7008.34,0.30,0,1035,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,576,16.59,0.54,12,0.09,425.00,12965.00,14000,20240509,-49.64,5230,20241210,34.80,8490,-16.96,20250321,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,0.91,Y,087600,500,40 억,,24168,N,N,202,N,00,N
20250421,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-40,5,-0.57,51547455,7356,51.38,6980,7060,6940,9160,4940,7050,7007.54,0.30,0,1144,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,572,16.49,0.54,12,0.09,425.00,12965.00,14000,20240509,-49.93,5230,20241210,34.03,8490,-17.43,20250321,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,0.91,Y,087600,500,40 억,,24168,N,N,0,N,00,N
20250421,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-30,5,-0.43,47855555,6827,47.68,6980,7060,6970,9160,4940,7050,7009.75,0.30,0,1265,7150,7100,7000,6950,6850,7125,6975,41,2110,500,4510,10,1,8166558,573,16.52,0.54,12,0.08,425.00,12965.00,14000,20240509,-49.86,5230,20241210,34.23,8490,-17.31,20250321,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,0.91,Y,087600,500,40 억,,24168,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 160650 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 70 2 0.99 127288860 17945 234.42 6980 7200 6860 9160 4940 7050 7093.28 0.32 0 3552 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 581 16.75 0.55 12 0.22 425.00 12965.00 14000 20240509 -49.14 5230 20241210 36.14 8490 -16.14 20250321 6120 16.34 20250113 14000 -49.14 20240509 5230 36.14 20241210 0.94 Y 087600 500 40 억 26203 N N 193 N 00 N
3 20250422 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 30 2 0.43 120238280 16949 221.41 6980 7200 6860 9160 4940 7050 7094.12 0.32 0 4016 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 578 16.66 0.55 12 0.21 425.00 12965.00 14000 20240509 -49.43 5230 20241210 35.37 8490 -16.61 20250321 6120 15.69 20250113 14000 -49.43 20240509 5230 35.37 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
4 20250422 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 110 2 1.56 80746940 11362 148.43 6980 7200 6860 9160 4940 7050 7106.75 0.32 0 3570 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 585 16.85 0.55 12 0.14 425.00 12965.00 14000 20240509 -48.86 5230 20241210 36.90 8490 -15.67 20250321 6120 16.99 20250113 14000 -48.86 20240509 5230 36.90 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
5 20250422 130700 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 120 2 1.70 70298820 9904 129.38 6980 7200 6860 9160 4940 7050 7098.02 0.32 0 3395 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 586 16.87 0.55 12 0.12 425.00 12965.00 14000 20240509 -48.79 5230 20241210 37.09 8490 -15.55 20250321 6120 17.16 20250113 14000 -48.79 20240509 5230 37.09 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
6 20250422 120701 57 100.00 KOSDAQ 전기·전자 N N N N N 7160 110 2 1.56 62762300 8851 115.62 6980 7200 6860 9160 4940 7050 7090.98 0.32 0 3001 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 585 16.85 0.55 12 0.11 425.00 12965.00 14000 20240509 -48.86 5230 20241210 36.90 8490 -15.67 20250321 6120 16.99 20250113 14000 -48.86 20240509 5230 36.90 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
7 20250422 110701 57 100.00 KOSDAQ 전기·전자 N N N N N 7120 70 2 0.99 41045870 5811 75.91 6980 7120 6860 9160 4940 7050 7063.48 0.32 0 809 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 581 16.75 0.55 12 0.07 425.00 12965.00 14000 20240509 -49.14 5230 20241210 36.14 8490 -16.14 20250321 6120 16.34 20250113 14000 -49.14 20240509 5230 36.14 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
8 20250422 100700 57 100.00 KOSDAQ 전기·전자 N N N N N 7110 60 2 0.85 14975200 2127 27.79 6980 7110 6860 9160 4940 7050 7040.53 0.32 0 -58 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 581 16.73 0.55 12 0.03 425.00 12965.00 14000 20240509 -49.21 5230 20241210 35.95 8490 -16.25 20250321 6120 16.18 20250113 14000 -49.21 20240509 5230 35.95 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
9 20250422 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 -100 5 -1.42 2513290 362 4.73 6980 7050 6860 9160 4940 7050 6942.79 0.32 0 3 7136 7092 7016 6972 6896 7115 6995 41 2110 500 4510 10 1 8166558 568 16.35 0.54 12 0.00 425.00 12965.00 14000 20240509 -50.36 5230 20241210 32.89 8490 -18.14 20250321 6120 13.56 20250113 14000 -50.36 20240509 5230 32.89 20241210 0.94 Y 087600 500 40 억 26203 N N 202 N 00 N
10 20250421 160646 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 0 3 0.00 53649015 7655 53.46 6980 7060 6940 9160 4940 7050 7008.34 0.30 0 1035 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 576 16.59 0.54 12 0.09 425.00 12965.00 14000 20240509 -49.64 5230 20241210 34.80 8490 -16.96 20250321 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 0.91 Y 087600 500 40 억 24168 N N 202 N 00 N
11 20250421 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 -40 5 -0.57 51547455 7356 51.38 6980 7060 6940 9160 4940 7050 7007.54 0.30 0 1144 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 572 16.49 0.54 12 0.09 425.00 12965.00 14000 20240509 -49.93 5230 20241210 34.03 8490 -17.43 20250321 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N
12 20250421 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -30 5 -0.43 47855555 6827 47.68 6980 7060 6970 9160 4940 7050 7009.75 0.30 0 1265 7150 7100 7000 6950 6850 7125 6975 41 2110 500 4510 10 1 8166558 573 16.52 0.54 12 0.08 425.00 12965.00 14000 20240509 -49.86 5230 20241210 34.23 8490 -17.31 20250321 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 0.91 Y 087600 500 40 억 24168 N N 0 N 00 N