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
424980/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
20250421,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2932348430,426926,1461.67,5740,7250,5580,7250,3910,5580,6868.52,1.59,0,-11107,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.21,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,44,N,00,N
20250421,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2925932180,426041,1458.64,5740,7250,5580,7250,3910,5580,6867.72,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.20,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2922974180,425633,1457.25,5740,7250,5580,7250,3910,5580,6867.36,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.19,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2918769180,425053,1455.26,5740,7250,5580,7250,3910,5580,6866.84,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.18,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,121232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2912215180,424149,1452.17,5740,7250,5580,7250,3910,5580,6866.02,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.17,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,111230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,1670,1,29.93,2858739180,416773,1426.91,5740,7250,5580,7250,3910,5580,6859.22,1.59,0,-10554,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,429,-5.46,1.42,12,7.04,-1328.00,5115.00,23750,20240503,-69.47,4445,20250409,63.10,7590,-4.48,20250109,4445,63.10,20250409,23750,-69.47,20240503,4445,63.10,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,630,2,11.29,290665320,48473,165.96,5740,6310,5580,7250,3910,5580,5996.44,1.59,0,-2478,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,368,-4.68,1.21,12,0.82,-1328.00,5115.00,23750,20240503,-73.85,4445,20250409,39.71,7590,-18.18,20250109,4445,39.71,20250409,23750,-73.85,20240503,4445,39.71,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250421,091306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,300,2,5.38,112041450,19417,66.48,5740,6000,5580,7250,3910,5580,5770.28,1.59,0,-2906,5840,5710,5450,5320,5060,5775,5385,30,1670,500,3450,10,1,5918890,348,-4.43,1.15,12,0.33,-1328.00,5115.00,23750,20240503,-75.24,4445,20250409,32.28,7590,-22.53,20250109,4445,32.28,20250409,23750,-75.24,20240503,4445,32.28,20250409,1.55,Y,424980,500,29 억,,93908,N,N,318,N,00,N
20250418,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,390,2,7.51,159029360,29107,649.28,5290,5580,5190,6740,3640,5190,5463.52,1.54,0,2579,5336,5262,5226,5152,5116,5245,5135,30,1550,500,3210,10,1,5918890,330,-4.20,1.09,12,0.49,-1328.00,5115.00,23750,20240503,-76.51,4445,20250409,25.53,7590,-26.48,20250109,4445,25.53,20250409,23750,-76.51,20240503,4445,25.53,20250409,1.56,Y,424980,500,29 억,,91358,N,N,318,N,00,N
20250418,151228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,320,2,6.17,110105400,20306,452.96,5290,5540,5190,6740,3640,5190,5422.31,1.54,0,2405,5336,5262,5226,5152,5116,5245,5135,30,1550,500,3210,10,1,5918890,326,-4.15,1.08,12,0.34,-1328.00,5115.00,23750,20240503,-76.80,4445,20250409,23.96,7590,-27.40,20250109,4445,23.96,20250409,23750,-76.80,20240503,4445,23.96,20250409,1.56,Y,424980,500,29 억,,91358,N,N,71,N,00,N
20250418,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,320,2,6.17,82919010,15370,342.85,5290,5540,5190,6740,3640,5190,5394.86,1.54,0,2094,5336,5262,5226,5152,5116,5245,5135,30,1550,500,3210,10,1,5918890,326,-4.15,1.08,12,0.26,-1328.00,5115.00,23750,20240503,-76.80,4445,20250409,23.96,7590,-27.40,20250109,4445,23.96,20250409,23750,-76.80,20240503,4445,23.96,20250409,1.56,Y,424980,500,29 억,,91358,N,N,71,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 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2932348430 426926 1461.67 5740 7250 5580 7250 3910 5580 6868.52 1.59 0 -11107 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.21 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 44 N 00 N
3 20250421 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2925932180 426041 1458.64 5740 7250 5580 7250 3910 5580 6867.72 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.20 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
4 20250421 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2922974180 425633 1457.25 5740 7250 5580 7250 3910 5580 6867.36 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.19 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
5 20250421 131232 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2918769180 425053 1455.26 5740 7250 5580 7250 3910 5580 6866.84 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.18 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
6 20250421 121232 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2912215180 424149 1452.17 5740 7250 5580 7250 3910 5580 6866.02 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.17 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
7 20250421 111230 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 1670 1 29.93 2858739180 416773 1426.91 5740 7250 5580 7250 3910 5580 6859.22 1.59 0 -10554 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 429 -5.46 1.42 12 7.04 -1328.00 5115.00 23750 20240503 -69.47 4445 20250409 63.10 7590 -4.48 20250109 4445 63.10 20250409 23750 -69.47 20240503 4445 63.10 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
8 20250421 101225 57 100.00 KOSDAQ 전기·전자 N N N N N 6210 630 2 11.29 290665320 48473 165.96 5740 6310 5580 7250 3910 5580 5996.44 1.59 0 -2478 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 368 -4.68 1.21 12 0.82 -1328.00 5115.00 23750 20240503 -73.85 4445 20250409 39.71 7590 -18.18 20250109 4445 39.71 20250409 23750 -73.85 20240503 4445 39.71 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
9 20250421 091306 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 300 2 5.38 112041450 19417 66.48 5740 6000 5580 7250 3910 5580 5770.28 1.59 0 -2906 5840 5710 5450 5320 5060 5775 5385 30 1670 500 3450 10 1 5918890 348 -4.43 1.15 12 0.33 -1328.00 5115.00 23750 20240503 -75.24 4445 20250409 32.28 7590 -22.53 20250109 4445 32.28 20250409 23750 -75.24 20240503 4445 32.28 20250409 1.55 Y 424980 500 29 억 93908 N N 318 N 00 N
10 20250418 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 390 2 7.51 159029360 29107 649.28 5290 5580 5190 6740 3640 5190 5463.52 1.54 0 2579 5336 5262 5226 5152 5116 5245 5135 30 1550 500 3210 10 1 5918890 330 -4.20 1.09 12 0.49 -1328.00 5115.00 23750 20240503 -76.51 4445 20250409 25.53 7590 -26.48 20250109 4445 25.53 20250409 23750 -76.51 20240503 4445 25.53 20250409 1.56 Y 424980 500 29 억 91358 N N 318 N 00 N
11 20250418 151228 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 320 2 6.17 110105400 20306 452.96 5290 5540 5190 6740 3640 5190 5422.31 1.54 0 2405 5336 5262 5226 5152 5116 5245 5135 30 1550 500 3210 10 1 5918890 326 -4.15 1.08 12 0.34 -1328.00 5115.00 23750 20240503 -76.80 4445 20250409 23.96 7590 -27.40 20250109 4445 23.96 20250409 23750 -76.80 20240503 4445 23.96 20250409 1.56 Y 424980 500 29 억 91358 N N 71 N 00 N
12 20250418 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 320 2 6.17 82919010 15370 342.85 5290 5540 5190 6740 3640 5190 5394.86 1.54 0 2094 5336 5262 5226 5152 5116 5245 5135 30 1550 500 3210 10 1 5918890 326 -4.15 1.08 12 0.26 -1328.00 5115.00 23750 20240503 -76.80 4445 20250409 23.96 7590 -27.40 20250109 4445 23.96 20250409 23750 -76.80 20240503 4445 23.96 20250409 1.56 Y 424980 500 29 억 91358 N N 71 N 00 N