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
096870/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
20250422,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-20,5,-0.77,13214895,5095,40.91,2585,2625,2530,3390,1830,2610,2593.70,3.32,0,-179,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.75,1.15,12,0.08,-40.00,2247.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2420,7.02,20250401,3245,-20.18,20240426,2150,20.47,20241025,0.00,Y,096870,500,33 억,,222045,N,N,4,N,00,N
20250422,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-10,5,-0.38,13085345,5045,40.51,2585,2625,2530,3390,1830,2610,2593.73,3.32,0,-169,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,174,-65.00,1.16,12,0.08,-40.00,2247.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2420,7.44,20250401,3245,-19.88,20240426,2150,20.93,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,12303750,4745,38.10,2585,2610,2530,3390,1830,2610,2592.99,3.32,0,-178,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.07,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,8787005,3385,27.18,2585,2610,2530,3390,1830,2610,2595.87,3.32,0,-190,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.05,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,8691315,3348,26.88,2585,2610,2530,3390,1830,2610,2595.97,3.32,0,-190,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.05,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,110730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,8691315,3348,26.88,2585,2610,2530,3390,1830,2610,2595.97,3.32,0,-190,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.05,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,0,3,0.00,8141935,3137,25.19,2585,2610,2530,3390,1830,2610,2595.45,3.32,0,-187,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,174,-65.25,1.16,12,0.05,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3245,-19.57,20240426,2150,21.40,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250422,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,3820320,1481,11.89,2585,2610,2530,3390,1830,2610,2579.55,3.32,0,-80,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.02,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N
20250421,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-20,5,-0.76,32665220,12444,99.08,2630,2680,2570,3415,1845,2630,2624.98,3.32,0,320,2760,2695,2655,2590,2550,2675,2570,33,785,500,1840,5,1,6678400,174,-65.25,1.16,12,0.19,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3245,-19.57,20240426,2150,21.40,20241025,0.00,Y,096870,500,33 억,,221725,N,N,0,N,00,N
20250421,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-50,5,-1.90,31716915,12076,96.15,2630,2680,2580,3415,1845,2630,2626.44,3.32,0,339,2760,2695,2655,2590,2550,2675,2570,33,785,500,1840,5,1,6678400,172,-64.50,1.15,12,0.18,-40.00,2247.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2420,6.61,20250401,3245,-20.49,20240426,2150,20.00,20241025,0.00,Y,096870,500,33 억,,221725,N,N,0,N,00,N
20250421,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-35,5,-1.33,29733045,11310,90.05,2630,2680,2595,3415,1845,2630,2628.92,3.32,0,345,2760,2695,2655,2590,2550,2675,2570,33,785,500,1840,5,1,6678400,173,-64.88,1.15,12,0.17,-40.00,2247.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2420,7.23,20250401,3245,-20.03,20240426,2150,20.70,20241025,0.00,Y,096870,500,33 억,,221725,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 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -20 5 -0.77 13214895 5095 40.91 2585 2625 2530 3390 1830 2610 2593.70 3.32 0 -179 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.75 1.15 12 0.08 -40.00 2247.00 3325 20240415 -22.11 2150 20241025 20.47 3070 -15.64 20250121 2420 7.02 20250401 3245 -20.18 20240426 2150 20.47 20241025 0.00 Y 096870 500 33 억 222045 N N 4 N 00 N
3 20250422 150731 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -10 5 -0.38 13085345 5045 40.51 2585 2625 2530 3390 1830 2610 2593.73 3.32 0 -169 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 174 -65.00 1.16 12 0.08 -40.00 2247.00 3325 20240415 -21.80 2150 20241025 20.93 3070 -15.31 20250121 2420 7.44 20250401 3245 -19.88 20240426 2150 20.93 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
4 20250422 140730 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -25 5 -0.96 12303750 4745 38.10 2585 2610 2530 3390 1830 2610 2592.99 3.32 0 -178 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.62 1.15 12 0.07 -40.00 2247.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2420 6.82 20250401 3245 -20.34 20240426 2150 20.23 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
5 20250422 130728 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -25 5 -0.96 8787005 3385 27.18 2585 2610 2530 3390 1830 2610 2595.87 3.32 0 -190 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.62 1.15 12 0.05 -40.00 2247.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2420 6.82 20250401 3245 -20.34 20240426 2150 20.23 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
6 20250422 120730 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -25 5 -0.96 8691315 3348 26.88 2585 2610 2530 3390 1830 2610 2595.97 3.32 0 -190 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.62 1.15 12 0.05 -40.00 2247.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2420 6.82 20250401 3245 -20.34 20240426 2150 20.23 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
7 20250422 110730 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -25 5 -0.96 8691315 3348 26.88 2585 2610 2530 3390 1830 2610 2595.97 3.32 0 -190 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.62 1.15 12 0.05 -40.00 2247.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2420 6.82 20250401 3245 -20.34 20240426 2150 20.23 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
8 20250422 100729 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 0 3 0.00 8141935 3137 25.19 2585 2610 2530 3390 1830 2610 2595.45 3.32 0 -187 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 174 -65.25 1.16 12 0.05 -40.00 2247.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2420 7.85 20250401 3245 -19.57 20240426 2150 21.40 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
9 20250422 090731 57 100.00 KOSDAQ 전기·전자 N N N N N 2585 -25 5 -0.96 3820320 1481 11.89 2585 2610 2530 3390 1830 2610 2579.55 3.32 0 -80 2730 2670 2620 2560 2510 2645 2535 33 780 500 1820 5 1 6678400 173 -64.62 1.15 12 0.02 -40.00 2247.00 3325 20240415 -22.26 2150 20241025 20.23 3070 -15.80 20250121 2420 6.82 20250401 3245 -20.34 20240426 2150 20.23 20241025 0.00 Y 096870 500 33 억 222045 N N 0 N 00 N
10 20250421 160714 57 100.00 KOSDAQ 전기·전자 N N N N N 2610 -20 5 -0.76 32665220 12444 99.08 2630 2680 2570 3415 1845 2630 2624.98 3.32 0 320 2760 2695 2655 2590 2550 2675 2570 33 785 500 1840 5 1 6678400 174 -65.25 1.16 12 0.19 -40.00 2247.00 3325 20240415 -21.50 2150 20241025 21.40 3070 -14.98 20250121 2420 7.85 20250401 3245 -19.57 20240426 2150 21.40 20241025 0.00 Y 096870 500 33 억 221725 N N 0 N 00 N
11 20250421 150728 57 100.00 KOSDAQ 전기·전자 N N N N N 2580 -50 5 -1.90 31716915 12076 96.15 2630 2680 2580 3415 1845 2630 2626.44 3.32 0 339 2760 2695 2655 2590 2550 2675 2570 33 785 500 1840 5 1 6678400 172 -64.50 1.15 12 0.18 -40.00 2247.00 3325 20240415 -22.41 2150 20241025 20.00 3070 -15.96 20250121 2420 6.61 20250401 3245 -20.49 20240426 2150 20.00 20241025 0.00 Y 096870 500 33 억 221725 N N 0 N 00 N
12 20250421 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 2595 -35 5 -1.33 29733045 11310 90.05 2630 2680 2595 3415 1845 2630 2628.92 3.32 0 345 2760 2695 2655 2590 2550 2675 2570 33 785 500 1840 5 1 6678400 173 -64.88 1.15 12 0.17 -40.00 2247.00 3325 20240415 -21.95 2150 20241025 20.70 3070 -15.47 20250121 2420 7.23 20250401 3245 -20.03 20240426 2150 20.70 20241025 0.00 Y 096870 500 33 억 221725 N N 0 N 00 N