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
368600/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
20250422,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,140,2,4.76,481719145,156681,187.92,2960,3155,2875,3820,2060,2940,3074.52,1.44,0,9030,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,540,-4.21,1.18,12,0.89,-732.00,2621.00,6900,20240514,-55.36,2300,20241209,33.91,4225,-27.10,20250325,2565,20.08,20250409,6900,-55.36,20240514,2300,33.91,20241209,0.65,Y,368600,500,87 억,,252276,N,N,433,N,00,N
20250422,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,120,2,4.08,471728215,153430,184.02,2960,3155,2875,3820,2060,2940,3074.55,1.44,0,10913,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,537,-4.18,1.17,12,0.87,-732.00,2621.00,6900,20240514,-55.65,2300,20241209,33.04,4225,-27.57,20250325,2565,19.30,20250409,6900,-55.65,20240514,2300,33.04,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,150,2,5.10,453753320,147563,176.98,2960,3155,2875,3820,2060,2940,3074.98,1.44,0,12304,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,542,-4.22,1.18,12,0.84,-732.00,2621.00,6900,20240514,-55.22,2300,20241209,34.35,4225,-26.86,20250325,2565,20.47,20250409,6900,-55.22,20240514,2300,34.35,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,180,2,6.12,420932215,136926,164.23,2960,3155,2875,3820,2060,2940,3074.16,1.44,0,12864,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,547,-4.26,1.19,12,0.78,-732.00,2621.00,6900,20240514,-54.78,2300,20241209,35.65,4225,-26.15,20250325,2565,21.64,20250409,6900,-54.78,20240514,2300,35.65,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,170,2,5.78,355873840,116142,139.30,2960,3150,2875,3820,2060,2940,3064.13,1.44,0,7123,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,545,-4.25,1.19,12,0.66,-732.00,2621.00,6900,20240514,-54.93,2300,20241209,35.22,4225,-26.39,20250325,2565,21.25,20250409,6900,-54.93,20240514,2300,35.22,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,125,2,4.25,196013200,64512,77.37,2960,3085,2875,3820,2060,2940,3038.40,1.44,0,-3897,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,538,-4.19,1.17,12,0.37,-732.00,2621.00,6900,20240514,-55.58,2300,20241209,33.26,4225,-27.46,20250325,2565,19.49,20250409,6900,-55.58,20240514,2300,33.26,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,130,2,4.42,161163795,53174,63.78,2960,3080,2875,3820,2060,2940,3030.88,1.44,0,-4859,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,538,-4.19,1.17,12,0.30,-732.00,2621.00,6900,20240514,-55.51,2300,20241209,33.48,4225,-27.34,20250325,2565,19.69,20250409,6900,-55.51,20240514,2300,33.48,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250422,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-55,5,-1.87,9902170,3382,4.06,2960,2960,2875,3820,2060,2940,2927.90,1.44,0,-725,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,506,-3.94,1.10,12,0.02,-732.00,2621.00,6900,20240514,-58.19,2300,20241209,25.43,4225,-31.72,20250325,2565,12.48,20250409,6900,-58.19,20240514,2300,25.43,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N
20250421,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,185,2,6.72,240861065,83076,120.43,2790,3005,2755,3580,1930,2755,2899.19,1.25,0,32398,2888,2821,2783,2716,2678,2802,2697,88,825,500,1870,5,1,17538346,516,-4.02,1.12,12,0.47,-732.00,2621.00,6900,20240514,-57.39,2300,20241209,27.83,4225,-30.41,20250325,2565,14.62,20250409,6900,-57.39,20240514,2300,27.83,20241209,0.65,Y,368600,500,87 억,,219890,N,N,317,N,00,N
20250421,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,185,2,6.72,228556045,78888,114.36,2790,3005,2755,3580,1930,2755,2897.22,1.25,0,32080,2888,2821,2783,2716,2678,2802,2697,88,825,500,1870,5,1,17538346,516,-4.02,1.12,12,0.45,-732.00,2621.00,6900,20240514,-57.39,2300,20241209,27.83,4225,-30.41,20250325,2565,14.62,20250409,6900,-57.39,20240514,2300,27.83,20241209,0.65,Y,368600,500,87 억,,219890,N,N,0,N,00,N
20250421,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,175,2,6.35,137275690,47355,68.65,2790,3005,2755,3580,1930,2755,2898.86,1.25,0,7139,2888,2821,2783,2716,2678,2802,2697,88,825,500,1870,5,1,17538346,514,-4.00,1.12,12,0.27,-732.00,2621.00,6900,20240514,-57.54,2300,20241209,27.39,4225,-30.65,20250325,2565,14.23,20250409,6900,-57.54,20240514,2300,27.39,20241209,0.65,Y,368600,500,87 억,,219890,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 161142 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 140 2 4.76 481719145 156681 187.92 2960 3155 2875 3820 2060 2940 3074.52 1.44 0 9030 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 540 -4.21 1.18 12 0.89 -732.00 2621.00 6900 20240514 -55.36 2300 20241209 33.91 4225 -27.10 20250325 2565 20.08 20250409 6900 -55.36 20240514 2300 33.91 20241209 0.65 Y 368600 500 87 억 252276 N N 433 N 00 N
3 20250422 151203 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 120 2 4.08 471728215 153430 184.02 2960 3155 2875 3820 2060 2940 3074.55 1.44 0 10913 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 537 -4.18 1.17 12 0.87 -732.00 2621.00 6900 20240514 -55.65 2300 20241209 33.04 4225 -27.57 20250325 2565 19.30 20250409 6900 -55.65 20240514 2300 33.04 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
4 20250422 141204 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 150 2 5.10 453753320 147563 176.98 2960 3155 2875 3820 2060 2940 3074.98 1.44 0 12304 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 542 -4.22 1.18 12 0.84 -732.00 2621.00 6900 20240514 -55.22 2300 20241209 34.35 4225 -26.86 20250325 2565 20.47 20250409 6900 -55.22 20240514 2300 34.35 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
5 20250422 131201 57 100.00 KOSDAQ 전기·전자 N N N N N 3120 180 2 6.12 420932215 136926 164.23 2960 3155 2875 3820 2060 2940 3074.16 1.44 0 12864 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 547 -4.26 1.19 12 0.78 -732.00 2621.00 6900 20240514 -54.78 2300 20241209 35.65 4225 -26.15 20250325 2565 21.64 20250409 6900 -54.78 20240514 2300 35.65 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
6 20250422 121204 57 100.00 KOSDAQ 전기·전자 N N N N N 3110 170 2 5.78 355873840 116142 139.30 2960 3150 2875 3820 2060 2940 3064.13 1.44 0 7123 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 545 -4.25 1.19 12 0.66 -732.00 2621.00 6900 20240514 -54.93 2300 20241209 35.22 4225 -26.39 20250325 2565 21.25 20250409 6900 -54.93 20240514 2300 35.22 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
7 20250422 111203 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 125 2 4.25 196013200 64512 77.37 2960 3085 2875 3820 2060 2940 3038.40 1.44 0 -3897 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 538 -4.19 1.17 12 0.37 -732.00 2621.00 6900 20240514 -55.58 2300 20241209 33.26 4225 -27.46 20250325 2565 19.49 20250409 6900 -55.58 20240514 2300 33.26 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
8 20250422 101202 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 130 2 4.42 161163795 53174 63.78 2960 3080 2875 3820 2060 2940 3030.88 1.44 0 -4859 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 538 -4.19 1.17 12 0.30 -732.00 2621.00 6900 20240514 -55.51 2300 20241209 33.48 4225 -27.34 20250325 2565 19.69 20250409 6900 -55.51 20240514 2300 33.48 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
9 20250422 091205 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -55 5 -1.87 9902170 3382 4.06 2960 2960 2875 3820 2060 2940 2927.90 1.44 0 -725 3150 3045 2900 2795 2650 3097 2847 88 880 500 1990 5 1 17538346 506 -3.94 1.10 12 0.02 -732.00 2621.00 6900 20240514 -58.19 2300 20241209 25.43 4225 -31.72 20250325 2565 12.48 20250409 6900 -58.19 20240514 2300 25.43 20241209 0.65 Y 368600 500 87 억 252276 N N 317 N 00 N
10 20250421 161138 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 185 2 6.72 240861065 83076 120.43 2790 3005 2755 3580 1930 2755 2899.19 1.25 0 32398 2888 2821 2783 2716 2678 2802 2697 88 825 500 1870 5 1 17538346 516 -4.02 1.12 12 0.47 -732.00 2621.00 6900 20240514 -57.39 2300 20241209 27.83 4225 -30.41 20250325 2565 14.62 20250409 6900 -57.39 20240514 2300 27.83 20241209 0.65 Y 368600 500 87 억 219890 N N 317 N 00 N
11 20250421 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 185 2 6.72 228556045 78888 114.36 2790 3005 2755 3580 1930 2755 2897.22 1.25 0 32080 2888 2821 2783 2716 2678 2802 2697 88 825 500 1870 5 1 17538346 516 -4.02 1.12 12 0.45 -732.00 2621.00 6900 20240514 -57.39 2300 20241209 27.83 4225 -30.41 20250325 2565 14.62 20250409 6900 -57.39 20240514 2300 27.83 20241209 0.65 Y 368600 500 87 억 219890 N N 0 N 00 N
12 20250421 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 2930 175 2 6.35 137275690 47355 68.65 2790 3005 2755 3580 1930 2755 2898.86 1.25 0 7139 2888 2821 2783 2716 2678 2802 2697 88 825 500 1870 5 1 17538346 514 -4.00 1.12 12 0.27 -732.00 2621.00 6900 20240514 -57.54 2300 20241209 27.39 4225 -30.65 20250325 2565 14.23 20250409 6900 -57.54 20240514 2300 27.39 20241209 0.65 Y 368600 500 87 억 219890 N N 0 N 00 N