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
214430/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
20250422,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54600,700,2,1.30,1297898900,24015,166.00,53800,54750,53000,70000,37800,53900,54045.34,3.56,0,-1458,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3880,25.93,3.54,12,0.34,2106.00,15407.00,66200,20250218,-17.52,24600,20240805,121.95,66200,-17.52,20250218,42700,27.87,20250205,66200,-17.52,20250218,24600,121.95,20240805,2.73,Y,214430,500,35 억,,252746,N,N,2854,N,00,N
20250422,150937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54650,750,2,1.39,1225699200,22692,156.85,53800,54750,53000,70000,37800,53900,54014.60,3.56,0,-719,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3884,25.95,3.55,12,0.32,2106.00,15407.00,66200,20250218,-17.45,24600,20240805,122.15,66200,-17.45,20250218,42700,27.99,20250205,66200,-17.45,20250218,24600,122.15,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,140937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54300,400,2,0.74,1115407650,20671,142.88,53800,54700,53000,70000,37800,53900,53960.02,3.56,0,-377,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3859,25.78,3.52,12,0.29,2106.00,15407.00,66200,20250218,-17.98,24600,20240805,120.73,66200,-17.98,20250218,42700,27.17,20250205,66200,-17.98,20250218,24600,120.73,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,130934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53600,-300,5,-0.56,756125550,14068,97.24,53800,54400,53000,70000,37800,53900,53747.91,3.56,0,664,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3809,25.45,3.48,12,0.20,2106.00,15407.00,66200,20250218,-19.03,24600,20240805,117.89,66200,-19.03,20250218,42700,25.53,20250205,66200,-19.03,20250218,24600,117.89,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,120938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53800,-100,5,-0.19,697728350,12981,89.73,53800,54400,53000,70000,37800,53900,53749.97,3.56,0,872,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3823,25.55,3.49,12,0.18,2106.00,15407.00,66200,20250218,-18.73,24600,20240805,118.70,66200,-18.73,20250218,42700,26.00,20250205,66200,-18.73,20250218,24600,118.70,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,110936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53900,0,3,0.00,622101750,11571,79.98,53800,54400,53000,70000,37800,53900,53763.87,3.56,0,1280,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3831,25.59,3.50,12,0.16,2106.00,15407.00,66200,20250218,-18.58,24600,20240805,119.11,66200,-18.58,20250218,42700,26.23,20250205,66200,-18.58,20250218,24600,119.11,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,100936,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53800,-100,5,-0.19,290030400,5413,37.42,53800,54100,53000,70000,37800,53900,53580.34,3.56,0,-833,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3823,25.55,3.49,12,0.08,2106.00,15407.00,66200,20250218,-18.73,24600,20240805,118.70,66200,-18.73,20250218,42700,26.00,20250205,66200,-18.73,20250218,24600,118.70,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250422,090938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53450,-450,5,-0.83,24645850,460,3.18,53800,53900,53300,70000,37800,53900,53577.93,3.56,0,-16,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3799,25.38,3.47,12,0.01,2106.00,15407.00,66200,20250218,-19.26,24600,20240805,117.28,66200,-19.26,20250218,42700,25.18,20250205,66200,-19.26,20250218,24600,117.28,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N
20250421,160917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53900,100,2,0.19,777099150,14467,45.97,54600,54800,52800,69900,37700,53800,53715.29,3.53,0,1932,57000,55400,54400,52800,51800,54900,52300,36,16100,500,39810,100,1,7106760,3831,25.59,3.50,12,0.20,2106.00,15407.00,66200,20250218,-18.58,24600,20240805,119.11,66200,-18.58,20250218,42700,26.23,20250205,66200,-18.58,20250218,24600,119.11,20240805,2.76,Y,214430,500,35 억,,250715,N,N,1537,N,00,N
20250421,150934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53400,-400,5,-0.74,711708650,13248,42.10,54600,54800,52800,69900,37700,53800,53721.97,3.53,0,2168,57000,55400,54400,52800,51800,54900,52300,36,16100,500,39810,100,1,7106760,3795,25.36,3.47,12,0.19,2106.00,15407.00,66200,20250218,-19.34,24600,20240805,117.07,66200,-19.34,20250218,42700,25.06,20250205,66200,-19.34,20250218,24600,117.07,20240805,2.76,Y,214430,500,35 억,,250715,N,N,3098,N,00,N
20250421,140933,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53500,-300,5,-0.56,551559500,10241,32.54,54600,54800,53400,69900,37700,53800,53857.97,3.53,0,1466,57000,55400,54400,52800,51800,54900,52300,36,16100,500,39810,100,1,7106760,3802,25.40,3.47,12,0.14,2106.00,15407.00,66200,20250218,-19.18,24600,20240805,117.48,66200,-19.18,20250218,42700,25.29,20250205,66200,-19.18,20250218,24600,117.48,20240805,2.76,Y,214430,500,35 억,,250715,N,N,3098,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 160921 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 54600 700 2 1.30 1297898900 24015 166.00 53800 54750 53000 70000 37800 53900 54045.34 3.56 0 -1458 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3880 25.93 3.54 12 0.34 2106.00 15407.00 66200 20250218 -17.52 24600 20240805 121.95 66200 -17.52 20250218 42700 27.87 20250205 66200 -17.52 20250218 24600 121.95 20240805 2.73 Y 214430 500 35 억 252746 N N 2854 N 00 N
3 20250422 150937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 54650 750 2 1.39 1225699200 22692 156.85 53800 54750 53000 70000 37800 53900 54014.60 3.56 0 -719 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3884 25.95 3.55 12 0.32 2106.00 15407.00 66200 20250218 -17.45 24600 20240805 122.15 66200 -17.45 20250218 42700 27.99 20250205 66200 -17.45 20250218 24600 122.15 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
4 20250422 140937 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 54300 400 2 0.74 1115407650 20671 142.88 53800 54700 53000 70000 37800 53900 53960.02 3.56 0 -377 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3859 25.78 3.52 12 0.29 2106.00 15407.00 66200 20250218 -17.98 24600 20240805 120.73 66200 -17.98 20250218 42700 27.17 20250205 66200 -17.98 20250218 24600 120.73 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
5 20250422 130934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53600 -300 5 -0.56 756125550 14068 97.24 53800 54400 53000 70000 37800 53900 53747.91 3.56 0 664 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3809 25.45 3.48 12 0.20 2106.00 15407.00 66200 20250218 -19.03 24600 20240805 117.89 66200 -19.03 20250218 42700 25.53 20250205 66200 -19.03 20250218 24600 117.89 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
6 20250422 120938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53800 -100 5 -0.19 697728350 12981 89.73 53800 54400 53000 70000 37800 53900 53749.97 3.56 0 872 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3823 25.55 3.49 12 0.18 2106.00 15407.00 66200 20250218 -18.73 24600 20240805 118.70 66200 -18.73 20250218 42700 26.00 20250205 66200 -18.73 20250218 24600 118.70 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
7 20250422 110936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53900 0 3 0.00 622101750 11571 79.98 53800 54400 53000 70000 37800 53900 53763.87 3.56 0 1280 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3831 25.59 3.50 12 0.16 2106.00 15407.00 66200 20250218 -18.58 24600 20240805 119.11 66200 -18.58 20250218 42700 26.23 20250205 66200 -18.58 20250218 24600 119.11 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
8 20250422 100936 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53800 -100 5 -0.19 290030400 5413 37.42 53800 54100 53000 70000 37800 53900 53580.34 3.56 0 -833 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3823 25.55 3.49 12 0.08 2106.00 15407.00 66200 20250218 -18.73 24600 20240805 118.70 66200 -18.73 20250218 42700 26.00 20250205 66200 -18.73 20250218 24600 118.70 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
9 20250422 090938 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53450 -450 5 -0.83 24645850 460 3.18 53800 53900 53300 70000 37800 53900 53577.93 3.56 0 -16 55833 54866 53833 52866 51833 54350 52350 36 16100 500 39880 100 1 7106760 3799 25.38 3.47 12 0.01 2106.00 15407.00 66200 20250218 -19.26 24600 20240805 117.28 66200 -19.26 20250218 42700 25.18 20250205 66200 -19.26 20250218 24600 117.28 20240805 2.73 Y 214430 500 35 억 252746 N N 1537 N 00 N
10 20250421 160917 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53900 100 2 0.19 777099150 14467 45.97 54600 54800 52800 69900 37700 53800 53715.29 3.53 0 1932 57000 55400 54400 52800 51800 54900 52300 36 16100 500 39810 100 1 7106760 3831 25.59 3.50 12 0.20 2106.00 15407.00 66200 20250218 -18.58 24600 20240805 119.11 66200 -18.58 20250218 42700 26.23 20250205 66200 -18.58 20250218 24600 119.11 20240805 2.76 Y 214430 500 35 억 250715 N N 1537 N 00 N
11 20250421 150934 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53400 -400 5 -0.74 711708650 13248 42.10 54600 54800 52800 69900 37700 53800 53721.97 3.53 0 2168 57000 55400 54400 52800 51800 54900 52300 36 16100 500 39810 100 1 7106760 3795 25.36 3.47 12 0.19 2106.00 15407.00 66200 20250218 -19.34 24600 20240805 117.07 66200 -19.34 20250218 42700 25.06 20250205 66200 -19.34 20250218 24600 117.07 20240805 2.76 Y 214430 500 35 억 250715 N N 3098 N 00 N
12 20250421 140933 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 53500 -300 5 -0.56 551559500 10241 32.54 54600 54800 53400 69900 37700 53800 53857.97 3.53 0 1466 57000 55400 54400 52800 51800 54900 52300 36 16100 500 39810 100 1 7106760 3802 25.40 3.47 12 0.14 2106.00 15407.00 66200 20250218 -19.18 24600 20240805 117.48 66200 -19.18 20250218 42700 25.29 20250205 66200 -19.18 20250218 24600 117.48 20240805 2.76 Y 214430 500 35 억 250715 N N 3098 N 00 N