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
446540/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
20250421,161226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-50,5,-1.42,180211582,51297,94.87,3515,3585,3480,4585,2475,3530,3513.10,5.96,0,-4184,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,723,14.32,1.31,12,0.25,243.00,2657.00,6200,20240613,-43.87,2725,20241209,27.71,5090,-31.63,20250226,2870,21.25,20250203,6200,-43.87,20240613,2725,27.71,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3964,N,00,N
20250421,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-15,5,-0.42,152579997,43374,80.22,3515,3585,3485,4585,2475,3530,3517.78,5.96,0,-6812,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,730,14.47,1.32,12,0.21,243.00,2657.00,6200,20240613,-43.31,2725,20241209,28.99,5090,-30.94,20250226,2870,22.47,20250203,6200,-43.31,20240613,2725,28.99,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-30,5,-0.85,122021827,34651,64.08,3515,3585,3485,4585,2475,3530,3521.45,5.96,0,-9001,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,727,14.40,1.32,12,0.17,243.00,2657.00,6200,20240613,-43.55,2725,20241209,28.44,5090,-31.24,20250226,2870,21.95,20250203,6200,-43.55,20240613,2725,28.44,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,-25,5,-0.71,105512317,29935,55.36,3515,3585,3485,4585,2475,3530,3524.71,5.96,0,-8513,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,728,14.42,1.32,12,0.14,243.00,2657.00,6200,20240613,-43.47,2725,20241209,28.62,5090,-31.14,20250226,2870,22.13,20250203,6200,-43.47,20240613,2725,28.62,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,121246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-20,5,-0.57,86648527,24543,45.39,3515,3585,3495,4585,2475,3530,3530.48,5.96,0,-4890,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,729,14.44,1.32,12,0.12,243.00,2657.00,6200,20240613,-43.39,2725,20241209,28.81,5090,-31.04,20250226,2870,22.30,20250203,6200,-43.39,20240613,2725,28.81,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-10,5,-0.28,62350617,17631,32.61,3515,3585,3495,4585,2475,3530,3536.42,5.96,0,-3928,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,731,14.49,1.32,12,0.08,243.00,2657.00,6200,20240613,-43.23,2725,20241209,29.17,5090,-30.84,20250226,2870,22.65,20250203,6200,-43.23,20240613,2725,29.17,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,101239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-5,5,-0.14,46993172,13269,24.54,3515,3585,3495,4585,2475,3530,3541.58,5.96,0,-2817,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,732,14.51,1.33,12,0.06,243.00,2657.00,6200,20240613,-43.15,2725,20241209,29.36,5090,-30.75,20250226,2870,22.82,20250203,6200,-43.15,20240613,2725,29.36,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250421,091321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3535,5,2,0.14,11077202,3148,5.82,3515,3565,3495,4585,2475,3530,3518.81,5.96,0,-1347,3650,3590,3535,3475,3420,3562,3447,104,1055,500,2250,5,1,20771000,734,14.55,1.33,12,0.02,243.00,2657.00,6200,20240613,-42.98,2725,20241209,29.72,5090,-30.55,20250226,2870,23.17,20250203,6200,-42.98,20240613,2725,29.72,20241209,3.20,Y,446540,500,103 억,,1238411,N,N,3141,N,00,N
20250418,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-10,5,-0.28,189643650,54001,117.38,3595,3595,3480,4600,2480,3540,3511.85,5.96,0,940,3606,3572,3541,3507,3476,3557,3492,104,1060,500,2260,5,1,20771000,733,14.53,1.33,12,0.26,243.00,2657.00,6200,20240613,-43.06,2725,20241209,29.54,5090,-30.65,20250226,2870,23.00,20250203,6200,-43.06,20240613,2725,29.54,20241209,3.19,Y,446540,500,103 억,,1237471,N,N,3141,N,00,N
20250418,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,25,2,0.71,180825765,51506,111.95,3595,3595,3480,4600,2480,3540,3510.77,5.96,0,1373,3606,3572,3541,3507,3476,3557,3492,104,1060,500,2260,5,1,20771000,740,14.67,1.34,12,0.25,243.00,2657.00,6200,20240613,-42.50,2725,20241209,30.83,5090,-29.96,20250226,2870,24.22,20250203,6200,-42.50,20240613,2725,30.83,20241209,3.19,Y,446540,500,103 억,,1237471,N,N,7715,N,00,N
20250418,141248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,10,2,0.28,160165010,45685,99.30,3595,3595,3480,4600,2480,3540,3505.86,5.96,0,3947,3606,3572,3541,3507,3476,3557,3492,104,1060,500,2260,5,1,20771000,737,14.61,1.34,12,0.22,243.00,2657.00,6200,20240613,-42.74,2725,20241209,30.28,5090,-30.26,20250226,2870,23.69,20250203,6200,-42.74,20240613,2725,30.28,20241209,3.19,Y,446540,500,103 억,,1237471,N,N,7715,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 161226 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 -50 5 -1.42 180211582 51297 94.87 3515 3585 3480 4585 2475 3530 3513.10 5.96 0 -4184 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 723 14.32 1.31 12 0.25 243.00 2657.00 6200 20240613 -43.87 2725 20241209 27.71 5090 -31.63 20250226 2870 21.25 20250203 6200 -43.87 20240613 2725 27.71 20241209 3.20 Y 446540 500 103 억 1238411 N N 3964 N 00 N
3 20250421 151248 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 -15 5 -0.42 152579997 43374 80.22 3515 3585 3485 4585 2475 3530 3517.78 5.96 0 -6812 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 730 14.47 1.32 12 0.21 243.00 2657.00 6200 20240613 -43.31 2725 20241209 28.99 5090 -30.94 20250226 2870 22.47 20250203 6200 -43.31 20240613 2725 28.99 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
4 20250421 141247 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -30 5 -0.85 122021827 34651 64.08 3515 3585 3485 4585 2475 3530 3521.45 5.96 0 -9001 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 727 14.40 1.32 12 0.17 243.00 2657.00 6200 20240613 -43.55 2725 20241209 28.44 5090 -31.24 20250226 2870 21.95 20250203 6200 -43.55 20240613 2725 28.44 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
5 20250421 131246 57 100.00 KOSDAQ 전기·전자 N N N N N 3505 -25 5 -0.71 105512317 29935 55.36 3515 3585 3485 4585 2475 3530 3524.71 5.96 0 -8513 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 728 14.42 1.32 12 0.14 243.00 2657.00 6200 20240613 -43.47 2725 20241209 28.62 5090 -31.14 20250226 2870 22.13 20250203 6200 -43.47 20240613 2725 28.62 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
6 20250421 121246 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 -20 5 -0.57 86648527 24543 45.39 3515 3585 3495 4585 2475 3530 3530.48 5.96 0 -4890 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 729 14.44 1.32 12 0.12 243.00 2657.00 6200 20240613 -43.39 2725 20241209 28.81 5090 -31.04 20250226 2870 22.30 20250203 6200 -43.39 20240613 2725 28.81 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
7 20250421 111244 57 100.00 KOSDAQ 전기·전자 N N N N N 3520 -10 5 -0.28 62350617 17631 32.61 3515 3585 3495 4585 2475 3530 3536.42 5.96 0 -3928 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 731 14.49 1.32 12 0.08 243.00 2657.00 6200 20240613 -43.23 2725 20241209 29.17 5090 -30.84 20250226 2870 22.65 20250203 6200 -43.23 20240613 2725 29.17 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
8 20250421 101239 57 100.00 KOSDAQ 전기·전자 N N N N N 3525 -5 5 -0.14 46993172 13269 24.54 3515 3585 3495 4585 2475 3530 3541.58 5.96 0 -2817 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 732 14.51 1.33 12 0.06 243.00 2657.00 6200 20240613 -43.15 2725 20241209 29.36 5090 -30.75 20250226 2870 22.82 20250203 6200 -43.15 20240613 2725 29.36 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
9 20250421 091321 57 100.00 KOSDAQ 전기·전자 N N N N N 3535 5 2 0.14 11077202 3148 5.82 3515 3565 3495 4585 2475 3530 3518.81 5.96 0 -1347 3650 3590 3535 3475 3420 3562 3447 104 1055 500 2250 5 1 20771000 734 14.55 1.33 12 0.02 243.00 2657.00 6200 20240613 -42.98 2725 20241209 29.72 5090 -30.55 20250226 2870 23.17 20250203 6200 -42.98 20240613 2725 29.72 20241209 3.20 Y 446540 500 103 억 1238411 N N 3141 N 00 N
10 20250418 161225 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 -10 5 -0.28 189643650 54001 117.38 3595 3595 3480 4600 2480 3540 3511.85 5.96 0 940 3606 3572 3541 3507 3476 3557 3492 104 1060 500 2260 5 1 20771000 733 14.53 1.33 12 0.26 243.00 2657.00 6200 20240613 -43.06 2725 20241209 29.54 5090 -30.65 20250226 2870 23.00 20250203 6200 -43.06 20240613 2725 29.54 20241209 3.19 Y 446540 500 103 억 1237471 N N 3141 N 00 N
11 20250418 151242 57 100.00 KOSDAQ 전기·전자 N N N N N 3565 25 2 0.71 180825765 51506 111.95 3595 3595 3480 4600 2480 3540 3510.77 5.96 0 1373 3606 3572 3541 3507 3476 3557 3492 104 1060 500 2260 5 1 20771000 740 14.67 1.34 12 0.25 243.00 2657.00 6200 20240613 -42.50 2725 20241209 30.83 5090 -29.96 20250226 2870 24.22 20250203 6200 -42.50 20240613 2725 30.83 20241209 3.19 Y 446540 500 103 억 1237471 N N 7715 N 00 N
12 20250418 141248 57 100.00 KOSDAQ 전기·전자 N N N N N 3550 10 2 0.28 160165010 45685 99.30 3595 3595 3480 4600 2480 3540 3505.86 5.96 0 3947 3606 3572 3541 3507 3476 3557 3492 104 1060 500 2260 5 1 20771000 737 14.61 1.34 12 0.22 243.00 2657.00 6200 20240613 -42.74 2725 20241209 30.28 5090 -30.26 20250226 2870 23.69 20250203 6200 -42.74 20240613 2725 30.28 20241209 3.19 Y 446540 500 103 억 1237471 N N 7715 N 00 N