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
236200/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
20250422,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,878170400,29733,141.24,29500,29850,29300,38500,20800,29650,29535.21,17.76,0,13345,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.41,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,4490,N,00,N
20250422,151005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,839453550,28420,135.01,29500,29850,29300,38500,20800,29650,29537.42,17.76,0,12658,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.40,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,141005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,701232500,23730,112.73,29500,29850,29300,38500,20800,29650,29550.46,17.76,0,12619,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.33,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,131002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29600,-50,5,-0.17,641233950,21699,103.08,29500,29850,29300,38500,20800,29650,29551.31,17.76,0,11928,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2129,6.55,0.87,12,0.30,4516.00,33854.00,30250,20250402,-2.15,21550,20240416,37.35,30250,-2.15,20250402,23550,25.69,20250203,30250,-2.15,20250402,22000,34.55,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,121006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29600,-50,5,-0.17,620143900,20986,99.69,29500,29850,29300,38500,20800,29650,29550.36,17.76,0,11422,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2129,6.55,0.87,12,0.29,4516.00,33854.00,30250,20250402,-2.15,21550,20240416,37.35,30250,-2.15,20250402,23550,25.69,20250203,30250,-2.15,20250402,22000,34.55,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,111003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29750,100,2,0.34,539062350,18251,86.70,29500,29850,29300,38500,20800,29650,29536.04,17.76,0,10396,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2140,6.59,0.88,12,0.25,4516.00,33854.00,30250,20250402,-1.65,21550,20240416,38.05,30250,-1.65,20250402,23550,26.33,20250203,30250,-1.65,20250402,22000,35.23,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,101005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29450,-200,5,-0.67,389931850,13204,62.72,29500,29850,29300,38500,20800,29650,29531.34,17.76,0,8217,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2118,6.52,0.87,12,0.18,4516.00,33854.00,30250,20250402,-2.64,21550,20240416,36.66,30250,-2.64,20250402,23550,25.05,20250203,30250,-2.64,20250402,22000,33.86,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250422,091006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29650,0,3,0.00,33290400,1123,5.33,29500,29850,29500,38500,20800,29650,29644.17,17.76,0,592,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2133,6.57,0.88,12,0.02,4516.00,33854.00,30250,20250402,-1.98,21550,20240416,37.59,30250,-1.98,20250402,23550,25.90,20250203,30250,-1.98,20250402,22000,34.77,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N
20250421,160944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29650,-300,5,-1.00,623980350,21051,53.79,30000,30000,29400,38900,21000,29950,29641.36,17.77,0,-305,30316,30132,29766,29582,29216,30225,29675,36,8950,500,22160,50,1,7193273,2133,6.57,0.88,12,0.29,4516.00,33854.00,30250,20250402,-1.98,21550,20240416,37.59,30250,-1.98,20250402,23550,25.90,20250203,30250,-1.98,20250402,22000,34.77,20241113,1.30,Y,236200,500,35 억,,1278099,N,N,425,N,00,N
20250421,151002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29800,-150,5,-0.50,581136350,19607,50.10,30000,30000,29400,38900,21000,29950,29639.23,17.77,0,-924,30316,30132,29766,29582,29216,30225,29675,36,8950,500,22160,50,1,7193273,2144,6.60,0.88,12,0.27,4516.00,33854.00,30250,20250402,-1.49,21550,20240416,38.28,30250,-1.49,20250402,23550,26.54,20250203,30250,-1.49,20250402,22000,35.45,20241113,1.30,Y,236200,500,35 억,,1278099,N,N,0,N,00,N
20250421,141001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29800,-150,5,-0.50,547445750,18476,47.21,30000,30000,29400,38900,21000,29950,29630.10,17.77,0,-1037,30316,30132,29766,29582,29216,30225,29675,36,8950,500,22160,50,1,7193273,2144,6.60,0.88,12,0.26,4516.00,33854.00,30250,20250402,-1.49,21550,20240416,38.28,30250,-1.49,20250402,23550,26.54,20250203,30250,-1.49,20250402,22000,35.45,20241113,1.30,Y,236200,500,35 억,,1278099,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 160948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29500 -150 5 -0.51 878170400 29733 141.24 29500 29850 29300 38500 20800 29650 29535.21 17.76 0 13345 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2122 6.53 0.87 12 0.41 4516.00 33854.00 30250 20250402 -2.48 21550 20240416 36.89 30250 -2.48 20250402 23550 25.27 20250203 30250 -2.48 20250402 22000 34.09 20241113 1.39 Y 236200 500 35 억 1277663 N N 4490 N 00 N
3 20250422 151005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29500 -150 5 -0.51 839453550 28420 135.01 29500 29850 29300 38500 20800 29650 29537.42 17.76 0 12658 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2122 6.53 0.87 12 0.40 4516.00 33854.00 30250 20250402 -2.48 21550 20240416 36.89 30250 -2.48 20250402 23550 25.27 20250203 30250 -2.48 20250402 22000 34.09 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
4 20250422 141005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29500 -150 5 -0.51 701232500 23730 112.73 29500 29850 29300 38500 20800 29650 29550.46 17.76 0 12619 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2122 6.53 0.87 12 0.33 4516.00 33854.00 30250 20250402 -2.48 21550 20240416 36.89 30250 -2.48 20250402 23550 25.27 20250203 30250 -2.48 20250402 22000 34.09 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
5 20250422 131002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29600 -50 5 -0.17 641233950 21699 103.08 29500 29850 29300 38500 20800 29650 29551.31 17.76 0 11928 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2129 6.55 0.87 12 0.30 4516.00 33854.00 30250 20250402 -2.15 21550 20240416 37.35 30250 -2.15 20250402 23550 25.69 20250203 30250 -2.15 20250402 22000 34.55 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
6 20250422 121006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29600 -50 5 -0.17 620143900 20986 99.69 29500 29850 29300 38500 20800 29650 29550.36 17.76 0 11422 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2129 6.55 0.87 12 0.29 4516.00 33854.00 30250 20250402 -2.15 21550 20240416 37.35 30250 -2.15 20250402 23550 25.69 20250203 30250 -2.15 20250402 22000 34.55 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
7 20250422 111003 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29750 100 2 0.34 539062350 18251 86.70 29500 29850 29300 38500 20800 29650 29536.04 17.76 0 10396 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2140 6.59 0.88 12 0.25 4516.00 33854.00 30250 20250402 -1.65 21550 20240416 38.05 30250 -1.65 20250402 23550 26.33 20250203 30250 -1.65 20250402 22000 35.23 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
8 20250422 101005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29450 -200 5 -0.67 389931850 13204 62.72 29500 29850 29300 38500 20800 29650 29531.34 17.76 0 8217 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2118 6.52 0.87 12 0.18 4516.00 33854.00 30250 20250402 -2.64 21550 20240416 36.66 30250 -2.64 20250402 23550 25.05 20250203 30250 -2.64 20250402 22000 33.86 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
9 20250422 091006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29650 0 3 0.00 33290400 1123 5.33 29500 29850 29500 38500 20800 29650 29644.17 17.76 0 592 30283 29966 29683 29366 29083 29825 29225 36 8850 500 21940 50 1 7193273 2133 6.57 0.88 12 0.02 4516.00 33854.00 30250 20250402 -1.98 21550 20240416 37.59 30250 -1.98 20250402 23550 25.90 20250203 30250 -1.98 20250402 22000 34.77 20241113 1.39 Y 236200 500 35 억 1277663 N N 425 N 00 N
10 20250421 160944 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29650 -300 5 -1.00 623980350 21051 53.79 30000 30000 29400 38900 21000 29950 29641.36 17.77 0 -305 30316 30132 29766 29582 29216 30225 29675 36 8950 500 22160 50 1 7193273 2133 6.57 0.88 12 0.29 4516.00 33854.00 30250 20250402 -1.98 21550 20240416 37.59 30250 -1.98 20250402 23550 25.90 20250203 30250 -1.98 20250402 22000 34.77 20241113 1.30 Y 236200 500 35 억 1278099 N N 425 N 00 N
11 20250421 151002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29800 -150 5 -0.50 581136350 19607 50.10 30000 30000 29400 38900 21000 29950 29639.23 17.77 0 -924 30316 30132 29766 29582 29216 30225 29675 36 8950 500 22160 50 1 7193273 2144 6.60 0.88 12 0.27 4516.00 33854.00 30250 20250402 -1.49 21550 20240416 38.28 30250 -1.49 20250402 23550 26.54 20250203 30250 -1.49 20250402 22000 35.45 20241113 1.30 Y 236200 500 35 억 1278099 N N 0 N 00 N
12 20250421 141001 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29800 -150 5 -0.50 547445750 18476 47.21 30000 30000 29400 38900 21000 29950 29630.10 17.77 0 -1037 30316 30132 29766 29582 29216 30225 29675 36 8950 500 22160 50 1 7193273 2144 6.60 0.88 12 0.26 4516.00 33854.00 30250 20250402 -1.49 21550 20240416 38.28 30250 -1.49 20250402 23550 26.54 20250203 30250 -1.49 20250402 22000 35.45 20241113 1.30 Y 236200 500 35 억 1278099 N N 0 N 00 N