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
126340/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
20250422,160803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,100,2,0.41,343038000,14104,87.73,24400,24700,24050,31950,17250,24600,24321.88,1.84,0,-1508,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1574,-17.31,1.68,12,0.22,-1427.00,14719.00,58900,20240523,-58.06,21000,20250407,17.62,31700,-22.08,20250120,21000,17.62,20250407,61700,-59.97,20240523,21000,17.62,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,0,3,0.00,335635300,13804,85.86,24400,24650,24050,31950,17250,24600,24314.35,1.84,0,-1571,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1568,-17.24,1.67,12,0.22,-1427.00,14719.00,58900,20240523,-58.23,21000,20250407,17.14,31700,-22.40,20250120,21000,17.14,20250407,61700,-60.13,20240523,21000,17.14,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,-250,5,-1.02,262887300,10835,67.39,24400,24600,24050,31950,17250,24600,24262.79,1.84,0,-1615,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1552,-17.06,1.65,12,0.17,-1427.00,14719.00,58900,20240523,-58.66,21000,20250407,15.95,31700,-23.19,20250120,21000,15.95,20250407,61700,-60.53,20240523,21000,15.95,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,130815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24300,-300,5,-1.22,240256100,9908,61.63,24400,24600,24050,31950,17250,24600,24248.70,1.84,0,-1545,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1549,-17.03,1.65,12,0.16,-1427.00,14719.00,58900,20240523,-58.74,21000,20250407,15.71,31700,-23.34,20250120,21000,15.71,20250407,61700,-60.62,20240523,21000,15.71,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,120817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24200,-400,5,-1.63,228382600,9419,58.59,24400,24600,24050,31950,17250,24600,24247.01,1.84,0,-1700,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1542,-16.96,1.64,12,0.15,-1427.00,14719.00,58900,20240523,-58.91,21000,20250407,15.24,31700,-23.66,20250120,21000,15.24,20250407,61700,-60.78,20240523,21000,15.24,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,110816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24200,-400,5,-1.63,186649200,7710,47.96,24400,24600,24050,31950,17250,24600,24208.72,1.84,0,-993,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1542,-16.96,1.64,12,0.12,-1427.00,14719.00,58900,20240523,-58.91,21000,20250407,15.24,31700,-23.66,20250120,21000,15.24,20250407,61700,-60.78,20240523,21000,15.24,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,100816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24100,-500,5,-2.03,71101050,2937,18.27,24400,24450,24100,31950,17250,24600,24208.73,1.84,0,-292,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1536,-16.89,1.64,12,0.05,-1427.00,14719.00,58900,20240523,-59.08,21000,20250407,14.76,31700,-23.97,20250120,21000,14.76,20250407,61700,-60.94,20240523,21000,14.76,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250422,090818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,-250,5,-1.02,8249150,338,2.10,24400,24450,24200,31950,17250,24600,24405.77,1.84,0,40,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1552,-17.06,1.65,12,0.01,-1427.00,14719.00,58900,20240523,-58.66,21000,20250407,15.95,31700,-23.19,20250120,21000,15.95,20250407,61700,-60.53,20240523,21000,15.95,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N
20250421,160800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,650,2,2.71,390580475,16027,81.74,24200,24800,23950,31100,16800,23950,24369.70,1.74,0,6055,24883,24416,23933,23466,22983,24175,23225,32,7150,500,16760,50,1,6372438,1568,-17.24,1.67,12,0.25,-1427.00,14719.00,58900,20240523,-58.23,21000,20250407,17.14,31700,-22.40,20250120,21000,17.14,20250407,61700,-60.13,20240523,21000,17.14,20250407,1.21,Y,126340,500,31 억,,110676,N,N,18,N,00,N
20250421,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,700,2,2.92,376873975,15471,78.90,24200,24800,23950,31100,16800,23950,24360.03,1.74,0,5858,24883,24416,23933,23466,22983,24175,23225,32,7150,500,16760,50,1,6372438,1571,-17.27,1.67,12,0.24,-1427.00,14719.00,58900,20240523,-58.15,21000,20250407,17.38,31700,-22.24,20250120,21000,17.38,20250407,61700,-60.05,20240523,21000,17.38,20250407,1.21,Y,126340,500,31 억,,110676,N,N,74,N,00,N
20250421,140814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24650,700,2,2.92,348218275,14311,72.99,24200,24700,23950,31100,16800,23950,24332.21,1.74,0,5433,24883,24416,23933,23466,22983,24175,23225,32,7150,500,16760,50,1,6372438,1571,-17.27,1.67,12,0.22,-1427.00,14719.00,58900,20240523,-58.15,21000,20250407,17.38,31700,-22.24,20250120,21000,17.38,20250407,61700,-60.05,20240523,21000,17.38,20250407,1.21,Y,126340,500,31 억,,110676,N,N,74,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 160803 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24700 100 2 0.41 343038000 14104 87.73 24400 24700 24050 31950 17250 24600 24321.88 1.84 0 -1508 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1574 -17.31 1.68 12 0.22 -1427.00 14719.00 58900 20240523 -58.06 21000 20250407 17.62 31700 -22.08 20250120 21000 17.62 20250407 61700 -59.97 20240523 21000 17.62 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
3 20250422 150818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24600 0 3 0.00 335635300 13804 85.86 24400 24650 24050 31950 17250 24600 24314.35 1.84 0 -1571 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1568 -17.24 1.67 12 0.22 -1427.00 14719.00 58900 20240523 -58.23 21000 20250407 17.14 31700 -22.40 20250120 21000 17.14 20250407 61700 -60.13 20240523 21000 17.14 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
4 20250422 140818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24350 -250 5 -1.02 262887300 10835 67.39 24400 24600 24050 31950 17250 24600 24262.79 1.84 0 -1615 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1552 -17.06 1.65 12 0.17 -1427.00 14719.00 58900 20240523 -58.66 21000 20250407 15.95 31700 -23.19 20250120 21000 15.95 20250407 61700 -60.53 20240523 21000 15.95 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
5 20250422 130815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24300 -300 5 -1.22 240256100 9908 61.63 24400 24600 24050 31950 17250 24600 24248.70 1.84 0 -1545 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1549 -17.03 1.65 12 0.16 -1427.00 14719.00 58900 20240523 -58.74 21000 20250407 15.71 31700 -23.34 20250120 21000 15.71 20250407 61700 -60.62 20240523 21000 15.71 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
6 20250422 120817 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24200 -400 5 -1.63 228382600 9419 58.59 24400 24600 24050 31950 17250 24600 24247.01 1.84 0 -1700 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1542 -16.96 1.64 12 0.15 -1427.00 14719.00 58900 20240523 -58.91 21000 20250407 15.24 31700 -23.66 20250120 21000 15.24 20250407 61700 -60.78 20240523 21000 15.24 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
7 20250422 110816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24200 -400 5 -1.63 186649200 7710 47.96 24400 24600 24050 31950 17250 24600 24208.72 1.84 0 -993 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1542 -16.96 1.64 12 0.12 -1427.00 14719.00 58900 20240523 -58.91 21000 20250407 15.24 31700 -23.66 20250120 21000 15.24 20250407 61700 -60.78 20240523 21000 15.24 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
8 20250422 100816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24100 -500 5 -2.03 71101050 2937 18.27 24400 24450 24100 31950 17250 24600 24208.73 1.84 0 -292 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1536 -16.89 1.64 12 0.05 -1427.00 14719.00 58900 20240523 -59.08 21000 20250407 14.76 31700 -23.97 20250120 21000 14.76 20250407 61700 -60.94 20240523 21000 14.76 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
9 20250422 090818 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24350 -250 5 -1.02 8249150 338 2.10 24400 24450 24200 31950 17250 24600 24405.77 1.84 0 40 25300 24950 24450 24100 23600 25125 24275 32 7350 500 17220 50 1 6372438 1552 -17.06 1.65 12 0.01 -1427.00 14719.00 58900 20240523 -58.66 21000 20250407 15.95 31700 -23.19 20250120 21000 15.95 20250407 61700 -60.53 20240523 21000 15.95 20250407 1.21 Y 126340 500 31 억 117173 N N 18 N 00 N
10 20250421 160800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24600 650 2 2.71 390580475 16027 81.74 24200 24800 23950 31100 16800 23950 24369.70 1.74 0 6055 24883 24416 23933 23466 22983 24175 23225 32 7150 500 16760 50 1 6372438 1568 -17.24 1.67 12 0.25 -1427.00 14719.00 58900 20240523 -58.23 21000 20250407 17.14 31700 -22.40 20250120 21000 17.14 20250407 61700 -60.13 20240523 21000 17.14 20250407 1.21 Y 126340 500 31 억 110676 N N 18 N 00 N
11 20250421 150814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 700 2 2.92 376873975 15471 78.90 24200 24800 23950 31100 16800 23950 24360.03 1.74 0 5858 24883 24416 23933 23466 22983 24175 23225 32 7150 500 16760 50 1 6372438 1571 -17.27 1.67 12 0.24 -1427.00 14719.00 58900 20240523 -58.15 21000 20250407 17.38 31700 -22.24 20250120 21000 17.38 20250407 61700 -60.05 20240523 21000 17.38 20250407 1.21 Y 126340 500 31 억 110676 N N 74 N 00 N
12 20250421 140814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 24650 700 2 2.92 348218275 14311 72.99 24200 24700 23950 31100 16800 23950 24332.21 1.74 0 5433 24883 24416 23933 23466 22983 24175 23225 32 7150 500 16760 50 1 6372438 1571 -17.27 1.67 12 0.22 -1427.00 14719.00 58900 20240523 -58.15 21000 20250407 17.38 31700 -22.24 20250120 21000 17.38 20250407 61700 -60.05 20240523 21000 17.38 20250407 1.21 Y 126340 500 31 억 110676 N N 74 N 00 N