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
355690/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
20250421,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,10,2,0.15,110294155,16633,154.37,6610,6790,6550,8590,4630,6610,6631.04,1.84,0,2339,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,358,-16.55,3.25,12,0.31,-400.00,2035.00,16550,20240509,-60.00,4445,20241209,48.93,8550,-22.57,20250226,5010,32.14,20250212,16550,-60.00,20240509,4445,48.93,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-10,5,-0.15,108725525,16396,152.17,6610,6790,6550,8590,4630,6610,6631.22,1.84,0,2386,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,357,-16.50,3.24,12,0.30,-400.00,2035.00,16550,20240509,-60.12,4445,20241209,48.48,8550,-22.81,20250226,5010,31.74,20250212,16550,-60.12,20240509,4445,48.48,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,0,3,0.00,102612670,15471,143.58,6610,6790,6560,8590,4630,6610,6632.58,1.84,0,2430,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,357,-16.52,3.25,12,0.29,-400.00,2035.00,16550,20240509,-60.06,4445,20241209,48.71,8550,-22.69,20250226,5010,31.94,20250212,16550,-60.06,20240509,4445,48.71,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,131147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,40,2,0.61,99435720,14992,139.14,6610,6790,6560,8590,4630,6610,6632.59,1.84,0,2501,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,359,-16.62,3.27,12,0.28,-400.00,2035.00,16550,20240509,-59.82,4445,20241209,49.61,8550,-22.22,20250226,5010,32.73,20250212,16550,-59.82,20240509,4445,49.61,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,50,2,0.76,82392410,12417,115.24,6610,6790,6570,8590,4630,6610,6635.45,1.84,0,2742,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,360,-16.65,3.27,12,0.23,-400.00,2035.00,16550,20240509,-59.76,4445,20241209,49.83,8550,-22.11,20250226,5010,32.93,20250212,16550,-59.76,20240509,4445,49.83,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,40,2,0.61,64352640,9701,90.03,6610,6790,6570,8590,4630,6610,6633.61,1.84,0,1737,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,359,-16.62,3.27,12,0.18,-400.00,2035.00,16550,20240509,-59.82,4445,20241209,49.61,8550,-22.22,20250226,5010,32.73,20250212,16550,-59.82,20240509,4445,49.61,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6710,100,2,1.51,21414110,3198,29.68,6610,6790,6610,8590,4630,6610,6696.09,1.84,0,-202,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,363,-16.77,3.30,12,0.06,-400.00,2035.00,16550,20240509,-59.46,4445,20241209,50.96,8550,-21.52,20250226,5010,33.93,20250212,16550,-59.46,20240509,4445,50.96,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250421,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,80,2,1.21,8220170,1231,11.42,6610,6790,6610,8590,4630,6610,6677.64,1.84,0,168,6930,6770,6610,6450,6290,6850,6530,27,1980,500,3960,10,1,5404980,362,-16.73,3.29,12,0.02,-400.00,2035.00,16550,20240509,-59.58,4445,20241209,50.51,8550,-21.75,20250226,5010,33.53,20250212,16550,-59.58,20240509,4445,50.51,20241209,0.61,Y,355690,500,27 억,,99400,N,N,0,N,00,N
20250418,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,110,2,1.69,70353570,10717,55.30,6470,6770,6450,8450,4550,6500,6564.67,1.79,0,2411,7146,6822,6476,6152,5806,6985,6315,27,1950,500,3900,10,1,5404980,357,-16.52,3.25,12,0.20,-400.00,2035.00,16550,20240509,-60.06,4445,20241209,48.71,8550,-22.69,20250226,5010,31.94,20250212,16550,-60.06,20240509,4445,48.71,20241209,0.59,Y,355690,500,27 억,,97012,N,N,0,N,00,N
20250418,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,110,2,1.69,66480270,10132,52.29,6470,6770,6450,8450,4550,6500,6561.42,1.79,0,2455,7146,6822,6476,6152,5806,6985,6315,27,1950,500,3900,10,1,5404980,357,-16.52,3.25,12,0.19,-400.00,2035.00,16550,20240509,-60.06,4445,20241209,48.71,8550,-22.69,20250226,5010,31.94,20250212,16550,-60.06,20240509,4445,48.71,20241209,0.59,Y,355690,500,27 억,,97012,N,N,0,N,00,N
20250418,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,120,2,1.85,56800530,8670,44.74,6470,6770,6450,8450,4550,6500,6551.39,1.79,0,1924,7146,6822,6476,6152,5806,6985,6315,27,1950,500,3900,10,1,5404980,358,-16.55,3.25,12,0.16,-400.00,2035.00,16550,20240509,-60.00,4445,20241209,48.93,8550,-22.57,20250226,5010,32.14,20250212,16550,-60.00,20240509,4445,48.93,20241209,0.59,Y,355690,500,27 억,,97012,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 20250421 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 10 2 0.15 110294155 16633 154.37 6610 6790 6550 8590 4630 6610 6631.04 1.84 0 2339 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 358 -16.55 3.25 12 0.31 -400.00 2035.00 16550 20240509 -60.00 4445 20241209 48.93 8550 -22.57 20250226 5010 32.14 20250212 16550 -60.00 20240509 4445 48.93 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
3 20250421 151150 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 -10 5 -0.15 108725525 16396 152.17 6610 6790 6550 8590 4630 6610 6631.22 1.84 0 2386 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 357 -16.50 3.24 12 0.30 -400.00 2035.00 16550 20240509 -60.12 4445 20241209 48.48 8550 -22.81 20250226 5010 31.74 20250212 16550 -60.12 20240509 4445 48.48 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
4 20250421 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 0 3 0.00 102612670 15471 143.58 6610 6790 6560 8590 4630 6610 6632.58 1.84 0 2430 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 357 -16.52 3.25 12 0.29 -400.00 2035.00 16550 20240509 -60.06 4445 20241209 48.71 8550 -22.69 20250226 5010 31.94 20250212 16550 -60.06 20240509 4445 48.71 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
5 20250421 131147 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 40 2 0.61 99435720 14992 139.14 6610 6790 6560 8590 4630 6610 6632.59 1.84 0 2501 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 359 -16.62 3.27 12 0.28 -400.00 2035.00 16550 20240509 -59.82 4445 20241209 49.61 8550 -22.22 20250226 5010 32.73 20250212 16550 -59.82 20240509 4445 49.61 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
6 20250421 121147 57 100.00 KOSDAQ 전기·전자 N N N N N 6660 50 2 0.76 82392410 12417 115.24 6610 6790 6570 8590 4630 6610 6635.45 1.84 0 2742 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 360 -16.65 3.27 12 0.23 -400.00 2035.00 16550 20240509 -59.76 4445 20241209 49.83 8550 -22.11 20250226 5010 32.93 20250212 16550 -59.76 20240509 4445 49.83 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
7 20250421 111146 57 100.00 KOSDAQ 전기·전자 N N N N N 6650 40 2 0.61 64352640 9701 90.03 6610 6790 6570 8590 4630 6610 6633.61 1.84 0 1737 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 359 -16.62 3.27 12 0.18 -400.00 2035.00 16550 20240509 -59.82 4445 20241209 49.61 8550 -22.22 20250226 5010 32.73 20250212 16550 -59.82 20240509 4445 49.61 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
8 20250421 101140 57 100.00 KOSDAQ 전기·전자 N N N N N 6710 100 2 1.51 21414110 3198 29.68 6610 6790 6610 8590 4630 6610 6696.09 1.84 0 -202 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 363 -16.77 3.30 12 0.06 -400.00 2035.00 16550 20240509 -59.46 4445 20241209 50.96 8550 -21.52 20250226 5010 33.93 20250212 16550 -59.46 20240509 4445 50.96 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
9 20250421 091220 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 80 2 1.21 8220170 1231 11.42 6610 6790 6610 8590 4630 6610 6677.64 1.84 0 168 6930 6770 6610 6450 6290 6850 6530 27 1980 500 3960 10 1 5404980 362 -16.73 3.29 12 0.02 -400.00 2035.00 16550 20240509 -59.58 4445 20241209 50.51 8550 -21.75 20250226 5010 33.53 20250212 16550 -59.58 20240509 4445 50.51 20241209 0.61 Y 355690 500 27 억 99400 N N 0 N 00 N
10 20250418 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 110 2 1.69 70353570 10717 55.30 6470 6770 6450 8450 4550 6500 6564.67 1.79 0 2411 7146 6822 6476 6152 5806 6985 6315 27 1950 500 3900 10 1 5404980 357 -16.52 3.25 12 0.20 -400.00 2035.00 16550 20240509 -60.06 4445 20241209 48.71 8550 -22.69 20250226 5010 31.94 20250212 16550 -60.06 20240509 4445 48.71 20241209 0.59 Y 355690 500 27 억 97012 N N 0 N 00 N
11 20250418 151144 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 110 2 1.69 66480270 10132 52.29 6470 6770 6450 8450 4550 6500 6561.42 1.79 0 2455 7146 6822 6476 6152 5806 6985 6315 27 1950 500 3900 10 1 5404980 357 -16.52 3.25 12 0.19 -400.00 2035.00 16550 20240509 -60.06 4445 20241209 48.71 8550 -22.69 20250226 5010 31.94 20250212 16550 -60.06 20240509 4445 48.71 20241209 0.59 Y 355690 500 27 억 97012 N N 0 N 00 N
12 20250418 141150 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 120 2 1.85 56800530 8670 44.74 6470 6770 6450 8450 4550 6500 6551.39 1.79 0 1924 7146 6822 6476 6152 5806 6985 6315 27 1950 500 3900 10 1 5404980 358 -16.55 3.25 12 0.16 -400.00 2035.00 16550 20240509 -60.00 4445 20241209 48.93 8550 -22.57 20250226 5010 32.14 20250212 16550 -60.00 20240509 4445 48.93 20241209 0.59 Y 355690 500 27 억 97012 N N 0 N 00 N