ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/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
20250421,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,137240930,30046,110.86,4540,4605,4500,5920,3190,4555,4567.60,1.40,0,-1514,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,1420,N,00,N
20250421,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,134411500,29428,108.58,4540,4605,4500,5920,3190,4555,4567.47,1.40,0,-1491,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,127393925,27895,102.93,4540,4605,4500,5920,3190,4555,4566.91,1.40,0,-1154,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,30,2,0.66,99506320,21825,80.53,4540,4585,4500,5920,3190,4555,4559.28,1.40,0,-1875,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1679,15.49,0.78,12,0.06,296.00,5909.00,8940,20240417,-48.71,3900,20250409,17.56,6630,-30.84,20250106,3900,17.56,20250409,8240,-44.36,20240509,3900,17.56,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,10,2,0.22,75792550,16638,61.39,4540,4585,4500,5920,3190,4555,4555.39,1.40,0,-1422,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1671,15.42,0.77,12,0.05,296.00,5909.00,8940,20240417,-48.94,3900,20250409,17.05,6630,-31.15,20250106,3900,17.05,20250409,8240,-44.60,20240509,3900,17.05,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,63769865,14005,51.68,4540,4585,4500,5920,3190,4555,4553.36,1.40,0,-1000,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1675,15.46,0.77,12,0.04,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,15,2,0.33,48114225,10575,39.02,4540,4585,4500,5920,3190,4555,4549.81,1.40,0,-676,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1673,15.44,0.77,12,0.03,296.00,5909.00,8940,20240417,-48.88,3900,20250409,17.18,6630,-31.07,20250106,3900,17.18,20250409,8240,-44.54,20240509,3900,17.18,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-50,5,-1.10,10030635,2219,8.19,4540,4540,4500,5920,3190,4555,4520.34,1.40,0,-770,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1649,15.22,0.76,12,0.01,296.00,5909.00,8940,20240417,-49.61,3900,20250409,15.51,6630,-32.05,20250106,3900,15.51,20250409,8240,-45.33,20240509,3900,15.51,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250418,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,80,2,1.79,121466325,27102,50.53,4505,4555,4400,5810,3135,4475,4481.82,1.40,0,606,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1668,15.39,0.77,12,0.07,296.00,5909.00,8940,20240417,-49.05,3900,20250409,16.79,6630,-31.30,20250106,3900,16.79,20250409,8340,-45.38,20240418,3900,16.79,20250409,1.27,Y,047310,500,185 억,,511998,N,N,253,N,00,N
20250418,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,55,2,1.23,94765185,21225,39.57,4505,4540,4400,5810,3135,4475,4464.79,1.40,0,-977,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1658,15.30,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.33,3900,20250409,16.15,6630,-31.67,20250106,3900,16.15,20250409,8340,-45.68,20240418,3900,16.15,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,15,2,0.34,65422890,14720,27.44,4505,4505,4400,5810,3135,4475,4444.49,1.40,0,1463,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1644,15.17,0.76,12,0.04,296.00,5909.00,8940,20240417,-49.78,3900,20250409,15.13,6630,-32.28,20250106,3900,15.13,20250409,8340,-46.16,20240418,3900,15.13,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,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 20250421 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 25 2 0.55 137240930 30046 110.86 4540 4605 4500 5920 3190 4555 4567.60 1.40 0 -1514 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1677 15.47 0.78 12 0.08 296.00 5909.00 8940 20240417 -48.77 3900 20250409 17.44 6630 -30.92 20250106 3900 17.44 20250409 8240 -44.42 20240509 3900 17.44 20250409 1.28 Y 047310 500 185 억 514126 N N 1420 N 00 N
3 20250421 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 25 2 0.55 134411500 29428 108.58 4540 4605 4500 5920 3190 4555 4567.47 1.40 0 -1491 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1677 15.47 0.78 12 0.08 296.00 5909.00 8940 20240417 -48.77 3900 20250409 17.44 6630 -30.92 20250106 3900 17.44 20250409 8240 -44.42 20240509 3900 17.44 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
4 20250421 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 127393925 27895 102.93 4540 4605 4500 5920 3190 4555 4566.91 1.40 0 -1154 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1675 15.46 0.77 12 0.08 296.00 5909.00 8940 20240417 -48.83 3900 20250409 17.31 6630 -31.00 20250106 3900 17.31 20250409 8240 -44.48 20240509 3900 17.31 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
5 20250421 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 30 2 0.66 99506320 21825 80.53 4540 4585 4500 5920 3190 4555 4559.28 1.40 0 -1875 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1679 15.49 0.78 12 0.06 296.00 5909.00 8940 20240417 -48.71 3900 20250409 17.56 6630 -30.84 20250106 3900 17.56 20250409 8240 -44.36 20240509 3900 17.56 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
6 20250421 120507 57 100.00 KOSDAQ 전기·전자 N N N N N 4565 10 2 0.22 75792550 16638 61.39 4540 4585 4500 5920 3190 4555 4555.39 1.40 0 -1422 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1671 15.42 0.77 12 0.05 296.00 5909.00 8940 20240417 -48.94 3900 20250409 17.05 6630 -31.15 20250106 3900 17.05 20250409 8240 -44.60 20240509 3900 17.05 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
7 20250421 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 63769865 14005 51.68 4540 4585 4500 5920 3190 4555 4553.36 1.40 0 -1000 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1675 15.46 0.77 12 0.04 296.00 5909.00 8940 20240417 -48.83 3900 20250409 17.31 6630 -31.00 20250106 3900 17.31 20250409 8240 -44.48 20240509 3900 17.31 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
8 20250421 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 15 2 0.33 48114225 10575 39.02 4540 4585 4500 5920 3190 4555 4549.81 1.40 0 -676 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1673 15.44 0.77 12 0.03 296.00 5909.00 8940 20240417 -48.88 3900 20250409 17.18 6630 -31.07 20250106 3900 17.18 20250409 8240 -44.54 20240509 3900 17.18 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
9 20250421 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -50 5 -1.10 10030635 2219 8.19 4540 4540 4500 5920 3190 4555 4520.34 1.40 0 -770 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1649 15.22 0.76 12 0.01 296.00 5909.00 8940 20240417 -49.61 3900 20250409 15.51 6630 -32.05 20250106 3900 15.51 20250409 8240 -45.33 20240509 3900 15.51 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
10 20250418 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 80 2 1.79 121466325 27102 50.53 4505 4555 4400 5810 3135 4475 4481.82 1.40 0 606 4648 4561 4438 4351 4228 4605 4395 185 1335 500 3220 5 1 36610755 1668 15.39 0.77 12 0.07 296.00 5909.00 8940 20240417 -49.05 3900 20250409 16.79 6630 -31.30 20250106 3900 16.79 20250409 8340 -45.38 20240418 3900 16.79 20250409 1.27 Y 047310 500 185 억 511998 N N 253 N 00 N
11 20250418 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 4530 55 2 1.23 94765185 21225 39.57 4505 4540 4400 5810 3135 4475 4464.79 1.40 0 -977 4648 4561 4438 4351 4228 4605 4395 185 1335 500 3220 5 1 36610755 1658 15.30 0.77 12 0.06 296.00 5909.00 8940 20240417 -49.33 3900 20250409 16.15 6630 -31.67 20250106 3900 16.15 20250409 8340 -45.68 20240418 3900 16.15 20250409 1.27 Y 047310 500 185 억 511998 N N 1376 N 00 N
12 20250418 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 15 2 0.34 65422890 14720 27.44 4505 4505 4400 5810 3135 4475 4444.49 1.40 0 1463 4648 4561 4438 4351 4228 4605 4395 185 1335 500 3220 5 1 36610755 1644 15.17 0.76 12 0.04 296.00 5909.00 8940 20240417 -49.78 3900 20250409 15.13 6630 -32.28 20250106 3900 15.13 20250409 8340 -46.16 20240418 3900 15.13 20250409 1.27 Y 047310 500 185 억 511998 N N 1376 N 00 N