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
371950/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
20250422,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-160,5,-1.34,243569510,20692,271.62,11770,11900,11550,15480,8340,11910,11771.19,0.63,0,-2311,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2472,-8.21,8.99,12,0.10,-1432.00,1307.00,18000,20240627,-34.72,6100,20240411,92.62,13950,-15.77,20250312,8300,41.57,20250114,18000,-34.72,20240627,7230,62.52,20241209,1.09,Y,371950,500,105 억,,132651,N,N,6451,N,00,N
20250422,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,-150,5,-1.26,227320910,19308,253.45,11770,11900,11550,15480,8340,11910,11773.41,0.63,0,-1829,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2474,-8.21,9.00,12,0.09,-1432.00,1307.00,18000,20240627,-34.67,6100,20240411,92.79,13950,-15.70,20250312,8300,41.69,20250114,18000,-34.67,20240627,7230,62.66,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-170,5,-1.43,188311880,15987,209.86,11770,11900,11550,15480,8340,11910,11779.06,0.63,0,-2947,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2470,-8.20,8.98,12,0.08,-1432.00,1307.00,18000,20240627,-34.78,6100,20240411,92.46,13950,-15.84,20250312,8300,41.45,20250114,18000,-34.78,20240627,7230,62.38,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,-150,5,-1.26,176667410,14996,196.85,11770,11900,11550,15480,8340,11910,11780.97,0.63,0,-2718,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2474,-8.21,9.00,12,0.07,-1432.00,1307.00,18000,20240627,-34.67,6100,20240411,92.79,13950,-15.70,20250312,8300,41.69,20250114,18000,-34.67,20240627,7230,62.66,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,121206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-160,5,-1.34,136161620,11546,151.56,11770,11900,11550,15480,8340,11910,11792.97,0.63,0,-334,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2472,-8.21,8.99,12,0.05,-1432.00,1307.00,18000,20240627,-34.72,6100,20240411,92.62,13950,-15.77,20250312,8300,41.57,20250114,18000,-34.72,20240627,7230,62.52,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-180,5,-1.51,105971970,8968,117.72,11770,11900,11550,15480,8340,11910,11816.68,0.63,0,82,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2468,-8.19,8.97,12,0.04,-1432.00,1307.00,18000,20240627,-34.83,6100,20240411,92.30,13950,-15.91,20250312,8300,41.33,20250114,18000,-34.83,20240627,7230,62.24,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,-50,5,-0.42,39470080,3337,43.80,11770,11900,11550,15480,8340,11910,11828.01,0.63,0,473,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2495,-8.28,9.07,12,0.02,-1432.00,1307.00,18000,20240627,-34.11,6100,20240411,94.43,13950,-14.98,20250312,8300,42.89,20250114,18000,-34.11,20240627,7230,64.04,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250422,091207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11900,-10,5,-0.08,4363690,373,4.90,11770,11900,11550,15480,8340,11910,11698.90,0.63,0,-1,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2504,-8.31,9.10,12,0.00,-1432.00,1307.00,18000,20240627,-33.89,6100,20240411,95.08,13950,-14.70,20250312,8300,43.37,20250114,18000,-33.89,20240627,7230,64.59,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N
20250421,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11910,230,2,1.97,90028030,7618,98.42,11590,11910,11550,15180,8180,11680,11817.80,0.62,0,1435,12186,11932,11616,11362,11046,12060,11490,105,3500,500,7470,10,1,21040488,2506,-8.32,9.11,12,0.04,-1432.00,1307.00,18000,20240627,-33.83,6100,20240411,95.25,13950,-14.62,20250312,8300,43.49,20250114,18000,-33.83,20240627,7230,64.73,20241209,1.09,Y,371950,500,105 억,,131217,N,N,74,N,00,N
20250421,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,200,2,1.71,81745150,6922,89.43,11590,11910,11550,15180,8180,11680,11809.47,0.62,0,1394,12186,11932,11616,11362,11046,12060,11490,105,3500,500,7470,10,1,21040488,2500,-8.30,9.09,12,0.03,-1432.00,1307.00,18000,20240627,-34.00,6100,20240411,94.75,13950,-14.84,20250312,8300,43.13,20250114,18000,-34.00,20240627,7230,64.32,20241209,1.09,Y,371950,500,105 억,,131217,N,N,85,N,00,N
20250421,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,150,2,1.28,60039420,5091,65.78,11590,11910,11550,15180,8180,11680,11793.25,0.62,0,854,12186,11932,11616,11362,11046,12060,11490,105,3500,500,7470,10,1,21040488,2489,-8.26,9.05,12,0.02,-1432.00,1307.00,18000,20240627,-34.28,6100,20240411,93.93,13950,-15.20,20250312,8300,42.53,20250114,18000,-34.28,20240627,7230,63.62,20241209,1.09,Y,371950,500,105 억,,131217,N,N,85,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 161143 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -160 5 -1.34 243569510 20692 271.62 11770 11900 11550 15480 8340 11910 11771.19 0.63 0 -2311 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2472 -8.21 8.99 12 0.10 -1432.00 1307.00 18000 20240627 -34.72 6100 20240411 92.62 13950 -15.77 20250312 8300 41.57 20250114 18000 -34.72 20240627 7230 62.52 20241209 1.09 Y 371950 500 105 억 132651 N N 6451 N 00 N
3 20250422 151205 57 100.00 KOSDAQ 전기·전자 N N N N N 11760 -150 5 -1.26 227320910 19308 253.45 11770 11900 11550 15480 8340 11910 11773.41 0.63 0 -1829 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2474 -8.21 9.00 12 0.09 -1432.00 1307.00 18000 20240627 -34.67 6100 20240411 92.79 13950 -15.70 20250312 8300 41.69 20250114 18000 -34.67 20240627 7230 62.66 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
4 20250422 141205 57 100.00 KOSDAQ 전기·전자 N N N N N 11740 -170 5 -1.43 188311880 15987 209.86 11770 11900 11550 15480 8340 11910 11779.06 0.63 0 -2947 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2470 -8.20 8.98 12 0.08 -1432.00 1307.00 18000 20240627 -34.78 6100 20240411 92.46 13950 -15.84 20250312 8300 41.45 20250114 18000 -34.78 20240627 7230 62.38 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
5 20250422 131202 57 100.00 KOSDAQ 전기·전자 N N N N N 11760 -150 5 -1.26 176667410 14996 196.85 11770 11900 11550 15480 8340 11910 11780.97 0.63 0 -2718 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2474 -8.21 9.00 12 0.07 -1432.00 1307.00 18000 20240627 -34.67 6100 20240411 92.79 13950 -15.70 20250312 8300 41.69 20250114 18000 -34.67 20240627 7230 62.66 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
6 20250422 121206 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -160 5 -1.34 136161620 11546 151.56 11770 11900 11550 15480 8340 11910 11792.97 0.63 0 -334 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2472 -8.21 8.99 12 0.05 -1432.00 1307.00 18000 20240627 -34.72 6100 20240411 92.62 13950 -15.77 20250312 8300 41.57 20250114 18000 -34.72 20240627 7230 62.52 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
7 20250422 111204 57 100.00 KOSDAQ 전기·전자 N N N N N 11730 -180 5 -1.51 105971970 8968 117.72 11770 11900 11550 15480 8340 11910 11816.68 0.63 0 82 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2468 -8.19 8.97 12 0.04 -1432.00 1307.00 18000 20240627 -34.83 6100 20240411 92.30 13950 -15.91 20250312 8300 41.33 20250114 18000 -34.83 20240627 7230 62.24 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
8 20250422 101204 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 -50 5 -0.42 39470080 3337 43.80 11770 11900 11550 15480 8340 11910 11828.01 0.63 0 473 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2495 -8.28 9.07 12 0.02 -1432.00 1307.00 18000 20240627 -34.11 6100 20240411 94.43 13950 -14.98 20250312 8300 42.89 20250114 18000 -34.11 20240627 7230 64.04 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
9 20250422 091207 57 100.00 KOSDAQ 전기·전자 N N N N N 11900 -10 5 -0.08 4363690 373 4.90 11770 11900 11550 15480 8340 11910 11698.90 0.63 0 -1 12150 12030 11790 11670 11430 12090 11730 105 3570 500 7620 10 1 21040488 2504 -8.31 9.10 12 0.00 -1432.00 1307.00 18000 20240627 -33.89 6100 20240411 95.08 13950 -14.70 20250312 8300 43.37 20250114 18000 -33.89 20240627 7230 64.59 20241209 1.09 Y 371950 500 105 억 132651 N N 74 N 00 N
10 20250421 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 11910 230 2 1.97 90028030 7618 98.42 11590 11910 11550 15180 8180 11680 11817.80 0.62 0 1435 12186 11932 11616 11362 11046 12060 11490 105 3500 500 7470 10 1 21040488 2506 -8.32 9.11 12 0.04 -1432.00 1307.00 18000 20240627 -33.83 6100 20240411 95.25 13950 -14.62 20250312 8300 43.49 20250114 18000 -33.83 20240627 7230 64.73 20241209 1.09 Y 371950 500 105 억 131217 N N 74 N 00 N
11 20250421 151201 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 200 2 1.71 81745150 6922 89.43 11590 11910 11550 15180 8180 11680 11809.47 0.62 0 1394 12186 11932 11616 11362 11046 12060 11490 105 3500 500 7470 10 1 21040488 2500 -8.30 9.09 12 0.03 -1432.00 1307.00 18000 20240627 -34.00 6100 20240411 94.75 13950 -14.84 20250312 8300 43.13 20250114 18000 -34.00 20240627 7230 64.32 20241209 1.09 Y 371950 500 105 억 131217 N N 85 N 00 N
12 20250421 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 150 2 1.28 60039420 5091 65.78 11590 11910 11550 15180 8180 11680 11793.25 0.62 0 854 12186 11932 11616 11362 11046 12060 11490 105 3500 500 7470 10 1 21040488 2489 -8.26 9.05 12 0.02 -1432.00 1307.00 18000 20240627 -34.28 6100 20240411 93.93 13950 -15.20 20250312 8300 42.53 20250114 18000 -34.28 20240627 7230 63.62 20241209 1.09 Y 371950 500 105 억 131217 N N 85 N 00 N