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
457600/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
20250421,161241,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,45,2,0.92,3174868477,648647,56.30,4875,4975,4725,6330,3415,4875,4894.53,3.75,0,6736,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,674,-28.28,2.97,12,4.73,-174.00,1656.00,10640,20241216,-53.76,2750,20250407,78.91,6280,-21.66,20250415,2750,78.91,20250407,10640,-53.76,20241216,2750,78.91,20250407,0.24,Y,457600,100,13 억,,514365,N,N,1236,N,02,N
20250421,151304,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,45,2,0.92,2951438357,603235,52.36,4875,4975,4725,6330,3415,4875,4892.70,3.75,0,8808,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,674,-28.28,2.97,12,4.40,-174.00,1656.00,10640,20241216,-53.76,2750,20250407,78.91,6280,-21.66,20250415,2750,78.91,20250407,10640,-53.76,20241216,2750,78.91,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,141304,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,10,2,0.21,1914150341,392906,34.10,4875,4975,4725,6330,3415,4875,4871.77,3.75,0,10544,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,670,-28.07,2.95,12,2.87,-174.00,1656.00,10640,20241216,-54.09,2750,20250407,77.64,6280,-22.21,20250415,2750,77.64,20250407,10640,-54.09,20241216,2750,77.64,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,131302,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,15,2,0.31,1762040052,361713,31.40,4875,4975,4725,6330,3415,4875,4871.37,3.75,0,10099,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,670,-28.10,2.95,12,2.64,-174.00,1656.00,10640,20241216,-54.04,2750,20250407,77.82,6280,-22.13,20250415,2750,77.82,20250407,10640,-54.04,20241216,2750,77.82,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,121303,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-10,5,-0.21,1585017560,325543,28.26,4875,4975,4725,6330,3415,4875,4868.83,3.75,0,12589,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,667,-27.96,2.94,12,2.37,-174.00,1656.00,10640,20241216,-54.28,2750,20250407,76.91,6280,-22.53,20250415,2750,76.91,20250407,10640,-54.28,20241216,2750,76.91,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,111300,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,60,2,1.23,1312990505,269753,23.42,4875,4975,4725,6330,3415,4875,4867.36,3.75,0,18687,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,676,-28.36,2.98,12,1.97,-174.00,1656.00,10640,20241216,-53.62,2750,20250407,79.45,6280,-21.42,20250415,2750,79.45,20250407,10640,-53.62,20241216,2750,79.45,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,101255,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-5,5,-0.10,851455321,175511,15.23,4875,4930,4725,6330,3415,4875,4851.22,3.75,0,12414,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,668,-27.99,2.94,12,1.28,-174.00,1656.00,10640,20241216,-54.23,2750,20250407,77.09,6280,-22.45,20250415,2750,77.09,20250407,10640,-54.23,20241216,2750,77.09,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250421,091338,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,25,2,0.51,268509325,55689,4.83,4875,4900,4725,6330,3415,4875,4821.03,3.75,0,5081,5105,4990,4835,4720,4565,5047,4777,14,1455,100,0,5,1,13707500,672,-28.16,2.96,12,0.41,-174.00,1656.00,10640,20241216,-53.95,2750,20250407,78.18,6280,-21.97,20250415,2750,78.18,20250407,10640,-53.95,20241216,2750,78.18,20250407,0.24,Y,457600,100,13 억,,514365,N,N,921,N,02,N
20250418,161241,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,50,2,1.04,5504495469,1140183,86.61,4770,4950,4680,6270,3380,4825,4827.62,4.06,0,-42989,5295,5060,4895,4660,4495,4977,4577,14,1445,100,0,5,1,13707500,668,-28.02,2.94,12,8.32,-174.00,1656.00,10640,20241216,-54.18,2750,20250407,77.27,6280,-22.37,20250415,2750,77.27,20250407,10640,-54.18,20241216,2750,77.27,20250407,0.27,Y,457600,100,13 억,,557063,N,N,921,N,02,N
20250418,151258,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-35,5,-0.73,5289034479,1095758,83.24,4770,4950,4680,6270,3380,4825,4826.83,4.06,0,-39827,5295,5060,4895,4660,4495,4977,4577,14,1445,100,0,5,1,13707500,657,-27.53,2.89,12,7.99,-174.00,1656.00,10640,20241216,-54.98,2750,20250407,74.18,6280,-23.73,20250415,2750,74.18,20250407,10640,-54.98,20241216,2750,74.18,20250407,0.27,Y,457600,100,13 억,,557063,N,N,2793,N,02,N
20250418,141304,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-30,5,-0.62,4069978552,844428,64.14,4770,4950,4680,6270,3380,4825,4819.81,4.06,0,-41712,5295,5060,4895,4660,4495,4977,4577,14,1445,100,0,5,1,13707500,657,-27.56,2.90,12,6.16,-174.00,1656.00,10640,20241216,-54.93,2750,20250407,74.36,6280,-23.65,20250415,2750,74.36,20250407,10640,-54.93,20241216,2750,74.36,20250407,0.27,Y,457600,100,13 억,,557063,N,N,2793,N,02,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 161241 53 100.00 KOSDAQ 전기·전자 N N N N N 4920 45 2 0.92 3174868477 648647 56.30 4875 4975 4725 6330 3415 4875 4894.53 3.75 0 6736 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 674 -28.28 2.97 12 4.73 -174.00 1656.00 10640 20241216 -53.76 2750 20250407 78.91 6280 -21.66 20250415 2750 78.91 20250407 10640 -53.76 20241216 2750 78.91 20250407 0.24 Y 457600 100 13 억 514365 N N 1236 N 02 N
3 20250421 151304 53 100.00 KOSDAQ 전기·전자 N N N N N 4920 45 2 0.92 2951438357 603235 52.36 4875 4975 4725 6330 3415 4875 4892.70 3.75 0 8808 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 674 -28.28 2.97 12 4.40 -174.00 1656.00 10640 20241216 -53.76 2750 20250407 78.91 6280 -21.66 20250415 2750 78.91 20250407 10640 -53.76 20241216 2750 78.91 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
4 20250421 141304 53 100.00 KOSDAQ 전기·전자 N N N N N 4885 10 2 0.21 1914150341 392906 34.10 4875 4975 4725 6330 3415 4875 4871.77 3.75 0 10544 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 670 -28.07 2.95 12 2.87 -174.00 1656.00 10640 20241216 -54.09 2750 20250407 77.64 6280 -22.21 20250415 2750 77.64 20250407 10640 -54.09 20241216 2750 77.64 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
5 20250421 131302 53 100.00 KOSDAQ 전기·전자 N N N N N 4890 15 2 0.31 1762040052 361713 31.40 4875 4975 4725 6330 3415 4875 4871.37 3.75 0 10099 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 670 -28.10 2.95 12 2.64 -174.00 1656.00 10640 20241216 -54.04 2750 20250407 77.82 6280 -22.13 20250415 2750 77.82 20250407 10640 -54.04 20241216 2750 77.82 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
6 20250421 121303 53 100.00 KOSDAQ 전기·전자 N N N N N 4865 -10 5 -0.21 1585017560 325543 28.26 4875 4975 4725 6330 3415 4875 4868.83 3.75 0 12589 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 667 -27.96 2.94 12 2.37 -174.00 1656.00 10640 20241216 -54.28 2750 20250407 76.91 6280 -22.53 20250415 2750 76.91 20250407 10640 -54.28 20241216 2750 76.91 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
7 20250421 111300 53 100.00 KOSDAQ 전기·전자 N N N N N 4935 60 2 1.23 1312990505 269753 23.42 4875 4975 4725 6330 3415 4875 4867.36 3.75 0 18687 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 676 -28.36 2.98 12 1.97 -174.00 1656.00 10640 20241216 -53.62 2750 20250407 79.45 6280 -21.42 20250415 2750 79.45 20250407 10640 -53.62 20241216 2750 79.45 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
8 20250421 101255 53 100.00 KOSDAQ 전기·전자 N N N N N 4870 -5 5 -0.10 851455321 175511 15.23 4875 4930 4725 6330 3415 4875 4851.22 3.75 0 12414 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 668 -27.99 2.94 12 1.28 -174.00 1656.00 10640 20241216 -54.23 2750 20250407 77.09 6280 -22.45 20250415 2750 77.09 20250407 10640 -54.23 20241216 2750 77.09 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
9 20250421 091338 53 100.00 KOSDAQ 전기·전자 N N N N N 4900 25 2 0.51 268509325 55689 4.83 4875 4900 4725 6330 3415 4875 4821.03 3.75 0 5081 5105 4990 4835 4720 4565 5047 4777 14 1455 100 0 5 1 13707500 672 -28.16 2.96 12 0.41 -174.00 1656.00 10640 20241216 -53.95 2750 20250407 78.18 6280 -21.97 20250415 2750 78.18 20250407 10640 -53.95 20241216 2750 78.18 20250407 0.24 Y 457600 100 13 억 514365 N N 921 N 02 N
10 20250418 161241 53 100.00 KOSDAQ 전기·전자 N N N N N 4875 50 2 1.04 5504495469 1140183 86.61 4770 4950 4680 6270 3380 4825 4827.62 4.06 0 -42989 5295 5060 4895 4660 4495 4977 4577 14 1445 100 0 5 1 13707500 668 -28.02 2.94 12 8.32 -174.00 1656.00 10640 20241216 -54.18 2750 20250407 77.27 6280 -22.37 20250415 2750 77.27 20250407 10640 -54.18 20241216 2750 77.27 20250407 0.27 Y 457600 100 13 억 557063 N N 921 N 02 N
11 20250418 151258 53 100.00 KOSDAQ 전기·전자 N N N N N 4790 -35 5 -0.73 5289034479 1095758 83.24 4770 4950 4680 6270 3380 4825 4826.83 4.06 0 -39827 5295 5060 4895 4660 4495 4977 4577 14 1445 100 0 5 1 13707500 657 -27.53 2.89 12 7.99 -174.00 1656.00 10640 20241216 -54.98 2750 20250407 74.18 6280 -23.73 20250415 2750 74.18 20250407 10640 -54.98 20241216 2750 74.18 20250407 0.27 Y 457600 100 13 억 557063 N N 2793 N 02 N
12 20250418 141304 53 100.00 KOSDAQ 전기·전자 N N N N N 4795 -30 5 -0.62 4069978552 844428 64.14 4770 4950 4680 6270 3380 4825 4819.81 4.06 0 -41712 5295 5060 4895 4660 4495 4977 4577 14 1445 100 0 5 1 13707500 657 -27.56 2.90 12 6.16 -174.00 1656.00 10640 20241216 -54.93 2750 20250407 74.36 6280 -23.65 20250415 2750 74.36 20250407 10640 -54.93 20241216 2750 74.36 20250407 0.27 Y 457600 100 13 억 557063 N N 2793 N 02 N