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
336680/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
20250422,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,180746065,21144,202.06,8380,8760,8360,10950,5910,8430,8548.34,0.30,0,4588,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1670,7.49,0.92,12,0.11,1139.00,9273.00,18800,20241101,-54.63,7900,20250409,7.97,11880,-28.20,20250116,7900,7.97,20250409,18800,-54.63,20241101,7900,7.97,20250409,0.38,Y,336680,500,97 억,,58540,N,N,1171,N,00,N
20250422,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,110,2,1.30,173793905,20328,194.27,8380,8760,8360,10950,5910,8430,8549.48,0.30,0,4620,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1672,7.50,0.92,12,0.10,1139.00,9273.00,18800,20241101,-54.57,7900,20250409,8.10,11880,-28.11,20250116,7900,8.10,20250409,18800,-54.57,20241101,7900,8.10,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,80,2,0.95,155320920,18159,173.54,8380,8760,8360,10950,5910,8430,8553.39,0.30,0,3864,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1666,7.47,0.92,12,0.09,1139.00,9273.00,18800,20241101,-54.73,7900,20250409,7.72,11880,-28.37,20250116,7900,7.72,20250409,18800,-54.73,20241101,7900,7.72,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,130,2,1.54,136358320,15930,152.24,8380,8760,8360,10950,5910,8430,8559.84,0.30,0,3524,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1675,7.52,0.92,12,0.08,1139.00,9273.00,18800,20241101,-54.47,7900,20250409,8.35,11880,-27.95,20250116,7900,8.35,20250409,18800,-54.47,20241101,7900,8.35,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,133880650,15640,149.46,8380,8760,8360,10950,5910,8430,8560.14,0.30,0,3467,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1670,7.49,0.92,12,0.08,1139.00,9273.00,18800,20241101,-54.63,7900,20250409,7.97,11880,-28.20,20250116,7900,7.97,20250409,18800,-54.63,20241101,7900,7.97,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,160,2,1.90,121553190,14197,135.67,8380,8760,8360,10950,5910,8430,8561.89,0.30,0,2987,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1681,7.54,0.93,12,0.07,1139.00,9273.00,18800,20241101,-54.31,7900,20250409,8.73,11880,-27.69,20250116,7900,8.73,20250409,18800,-54.31,20241101,7900,8.73,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,140,2,1.66,78410375,9176,87.69,8380,8760,8360,10950,5910,8430,8545.16,0.30,0,1198,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1677,7.52,0.92,12,0.05,1139.00,9273.00,18800,20241101,-54.41,7900,20250409,8.48,11880,-27.86,20250116,7900,8.48,20250409,18800,-54.41,20241101,7900,8.48,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250422,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,60,2,0.71,10332800,1225,11.71,8380,8510,8380,10950,5910,8430,8434.94,0.30,0,-29,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1662,7.45,0.92,12,0.01,1139.00,9273.00,18800,20241101,-54.84,7900,20250409,7.47,11880,-28.54,20250116,7900,7.47,20250409,18800,-54.84,20241101,7900,7.47,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N
20250421,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,-120,5,-1.40,88579875,10464,65.20,8560,8560,8420,11110,5990,8550,8465.20,0.30,0,618,8696,8622,8546,8472,8396,8585,8435,98,2560,500,5640,10,1,19572779,1650,7.40,0.91,12,0.05,1139.00,9273.00,18800,20241101,-55.16,7900,20250409,6.71,11880,-29.04,20250116,7900,6.71,20250409,18800,-55.16,20241101,7900,6.71,20250409,0.38,Y,336680,500,97 억,,58416,N,N,572,N,00,N
20250421,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-80,5,-0.94,80584975,9516,59.29,8560,8560,8420,11110,5990,8550,8468.37,0.30,0,569,8696,8622,8546,8472,8396,8585,8435,98,2560,500,5640,10,1,19572779,1658,7.44,0.91,12,0.05,1139.00,9273.00,18800,20241101,-54.95,7900,20250409,7.22,11880,-28.70,20250116,7900,7.22,20250409,18800,-54.95,20241101,7900,7.22,20250409,0.38,Y,336680,500,97 억,,58416,N,N,568,N,00,N
20250421,141134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-80,5,-0.94,76126910,8989,56.01,8560,8560,8420,11110,5990,8550,8468.90,0.30,0,915,8696,8622,8546,8472,8396,8585,8435,98,2560,500,5640,10,1,19572779,1658,7.44,0.91,12,0.05,1139.00,9273.00,18800,20241101,-54.95,7900,20250409,7.22,11880,-28.70,20250116,7900,7.22,20250409,18800,-54.95,20241101,7900,7.22,20250409,0.38,Y,336680,500,97 억,,58416,N,N,568,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 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 100 2 1.19 180746065 21144 202.06 8380 8760 8360 10950 5910 8430 8548.34 0.30 0 4588 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1670 7.49 0.92 12 0.11 1139.00 9273.00 18800 20241101 -54.63 7900 20250409 7.97 11880 -28.20 20250116 7900 7.97 20250409 18800 -54.63 20241101 7900 7.97 20250409 0.38 Y 336680 500 97 억 58540 N N 1171 N 00 N
3 20250422 151139 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 110 2 1.30 173793905 20328 194.27 8380 8760 8360 10950 5910 8430 8549.48 0.30 0 4620 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1672 7.50 0.92 12 0.10 1139.00 9273.00 18800 20241101 -54.57 7900 20250409 8.10 11880 -28.11 20250116 7900 8.10 20250409 18800 -54.57 20241101 7900 8.10 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
4 20250422 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 80 2 0.95 155320920 18159 173.54 8380 8760 8360 10950 5910 8430 8553.39 0.30 0 3864 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1666 7.47 0.92 12 0.09 1139.00 9273.00 18800 20241101 -54.73 7900 20250409 7.72 11880 -28.37 20250116 7900 7.72 20250409 18800 -54.73 20241101 7900 7.72 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
5 20250422 131135 57 100.00 KOSDAQ 전기·전자 N N N N N 8560 130 2 1.54 136358320 15930 152.24 8380 8760 8360 10950 5910 8430 8559.84 0.30 0 3524 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1675 7.52 0.92 12 0.08 1139.00 9273.00 18800 20241101 -54.47 7900 20250409 8.35 11880 -27.95 20250116 7900 8.35 20250409 18800 -54.47 20241101 7900 8.35 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
6 20250422 121139 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 100 2 1.19 133880650 15640 149.46 8380 8760 8360 10950 5910 8430 8560.14 0.30 0 3467 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1670 7.49 0.92 12 0.08 1139.00 9273.00 18800 20241101 -54.63 7900 20250409 7.97 11880 -28.20 20250116 7900 7.97 20250409 18800 -54.63 20241101 7900 7.97 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
7 20250422 111138 57 100.00 KOSDAQ 전기·전자 N N N N N 8590 160 2 1.90 121553190 14197 135.67 8380 8760 8360 10950 5910 8430 8561.89 0.30 0 2987 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1681 7.54 0.93 12 0.07 1139.00 9273.00 18800 20241101 -54.31 7900 20250409 8.73 11880 -27.69 20250116 7900 8.73 20250409 18800 -54.31 20241101 7900 8.73 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
8 20250422 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 140 2 1.66 78410375 9176 87.69 8380 8760 8360 10950 5910 8430 8545.16 0.30 0 1198 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1677 7.52 0.92 12 0.05 1139.00 9273.00 18800 20241101 -54.41 7900 20250409 8.48 11880 -27.86 20250116 7900 8.48 20250409 18800 -54.41 20241101 7900 8.48 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
9 20250422 091141 57 100.00 KOSDAQ 전기·전자 N N N N N 8490 60 2 0.71 10332800 1225 11.71 8380 8510 8380 10950 5910 8430 8434.94 0.30 0 -29 8610 8520 8470 8380 8330 8495 8355 98 2520 500 5560 10 1 19572779 1662 7.45 0.92 12 0.01 1139.00 9273.00 18800 20241101 -54.84 7900 20250409 7.47 11880 -28.54 20250116 7900 7.47 20250409 18800 -54.84 20241101 7900 7.47 20250409 0.38 Y 336680 500 97 억 58540 N N 572 N 00 N
10 20250421 161115 57 100.00 KOSDAQ 전기·전자 N N N N N 8430 -120 5 -1.40 88579875 10464 65.20 8560 8560 8420 11110 5990 8550 8465.20 0.30 0 618 8696 8622 8546 8472 8396 8585 8435 98 2560 500 5640 10 1 19572779 1650 7.40 0.91 12 0.05 1139.00 9273.00 18800 20241101 -55.16 7900 20250409 6.71 11880 -29.04 20250116 7900 6.71 20250409 18800 -55.16 20241101 7900 6.71 20250409 0.38 Y 336680 500 97 억 58416 N N 572 N 00 N
11 20250421 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -80 5 -0.94 80584975 9516 59.29 8560 8560 8420 11110 5990 8550 8468.37 0.30 0 569 8696 8622 8546 8472 8396 8585 8435 98 2560 500 5640 10 1 19572779 1658 7.44 0.91 12 0.05 1139.00 9273.00 18800 20241101 -54.95 7900 20250409 7.22 11880 -28.70 20250116 7900 7.22 20250409 18800 -54.95 20241101 7900 7.22 20250409 0.38 Y 336680 500 97 억 58416 N N 568 N 00 N
12 20250421 141134 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 -80 5 -0.94 76126910 8989 56.01 8560 8560 8420 11110 5990 8550 8468.90 0.30 0 915 8696 8622 8546 8472 8396 8585 8435 98 2560 500 5640 10 1 19572779 1658 7.44 0.91 12 0.05 1139.00 9273.00 18800 20241101 -54.95 7900 20250409 7.22 11880 -28.70 20250116 7900 7.22 20250409 18800 -54.95 20241101 7900 7.22 20250409 0.38 Y 336680 500 97 억 58416 N N 568 N 00 N