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
459100/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
20250421,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,10,2,0.15,207613040,31697,118.62,6530,6610,6500,8450,4550,6500,6549.93,5.19,0,-1039,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,818,44.59,2.00,12,0.25,146.00,3249.00,23850,20241120,-72.70,5700,20250409,14.21,10570,-38.41,20250107,5700,14.21,20250409,23850,-72.70,20241120,5700,14.21,20250409,1.40,Y,459100,500,62 억,,652505,N,N,1102,N,00,N
20250421,151306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,30,2,0.46,200129640,30549,114.32,6530,6610,6500,8450,4550,6500,6551.10,5.19,0,-870,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,821,44.73,2.01,12,0.24,146.00,3249.00,23850,20241120,-72.62,5700,20250409,14.56,10570,-38.22,20250107,5700,14.56,20250409,23850,-72.62,20241120,5700,14.56,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,20,2,0.31,183985240,28071,105.05,6530,6610,6500,8450,4550,6500,6554.28,5.19,0,-317,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,820,44.66,2.01,12,0.22,146.00,3249.00,23850,20241120,-72.66,5700,20250409,14.39,10570,-38.32,20250107,5700,14.39,20250409,23850,-72.66,20241120,5700,14.39,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,131304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,50,2,0.77,159359770,24308,90.97,6530,6610,6500,8450,4550,6500,6555.86,5.19,0,906,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,823,44.86,2.02,12,0.19,146.00,3249.00,23850,20241120,-72.54,5700,20250409,14.91,10570,-38.03,20250107,5700,14.91,20250409,23850,-72.54,20241120,5700,14.91,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,121304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,60,2,0.92,112718300,17173,64.27,6530,6610,6510,8450,4550,6500,6563.69,5.19,0,3682,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,825,44.93,2.02,12,0.14,146.00,3249.00,23850,20241120,-72.49,5700,20250409,15.09,10570,-37.94,20250107,5700,15.09,20250409,23850,-72.49,20241120,5700,15.09,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,111301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,80,2,1.23,80934940,12333,46.15,6530,6610,6510,8450,4550,6500,6562.47,5.19,0,3890,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,827,45.07,2.03,12,0.10,146.00,3249.00,23850,20241120,-72.41,5700,20250409,15.44,10570,-37.75,20250107,5700,15.44,20250409,23850,-72.41,20241120,5700,15.44,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,101256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,100,2,1.54,50994870,7777,29.10,6530,6610,6510,8450,4550,6500,6557.14,5.19,0,2438,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,830,45.21,2.03,12,0.06,146.00,3249.00,23850,20241120,-72.33,5700,20250409,15.79,10570,-37.56,20250107,5700,15.79,20250409,23850,-72.33,20241120,5700,15.79,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250421,091340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,10,2,0.15,12598600,1931,7.23,6530,6530,6510,8450,4550,6500,6524.39,5.19,0,-378,6713,6606,6483,6376,6253,6545,6315,63,1950,500,4030,10,1,12572000,818,44.59,2.00,12,0.02,146.00,3249.00,23850,20241120,-72.70,5700,20250409,14.21,10570,-38.41,20250107,5700,14.21,20250409,23850,-72.70,20241120,5700,14.21,20250409,1.40,Y,459100,500,62 억,,652505,N,N,853,N,00,N
20250418,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,30,2,0.46,173470050,26722,87.76,6570,6590,6360,8410,4530,6470,6491.66,5.20,0,-1154,6576,6522,6436,6382,6296,6550,6410,63,1940,500,4010,10,1,12572000,817,44.52,2.00,12,0.21,146.00,3249.00,23850,20241120,-72.75,5700,20250409,14.04,10570,-38.51,20250107,5700,14.04,20250409,23850,-72.75,20241120,5700,14.04,20250409,1.38,Y,459100,500,62 억,,653713,N,N,853,N,00,N
20250418,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,70,2,1.08,170847020,26319,86.43,6570,6590,6360,8410,4530,6470,6491.39,5.20,0,-1163,6576,6522,6436,6382,6296,6550,6410,63,1940,500,4010,10,1,12572000,822,44.79,2.01,12,0.21,146.00,3249.00,23850,20241120,-72.58,5700,20250409,14.74,10570,-38.13,20250107,5700,14.74,20250409,23850,-72.58,20241120,5700,14.74,20250409,1.38,Y,459100,500,62 억,,653713,N,N,2247,N,00,N
20250418,141305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,60,2,0.93,139659950,21527,70.70,6570,6590,6360,8410,4530,6470,6487.66,5.20,0,-3963,6576,6522,6436,6382,6296,6550,6410,63,1940,500,4010,10,1,12572000,821,44.73,2.01,12,0.17,146.00,3249.00,23850,20241120,-72.62,5700,20250409,14.56,10570,-38.22,20250107,5700,14.56,20250409,23850,-72.62,20241120,5700,14.56,20250409,1.38,Y,459100,500,62 억,,653713,N,N,2247,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 161243 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 10 2 0.15 207613040 31697 118.62 6530 6610 6500 8450 4550 6500 6549.93 5.19 0 -1039 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 818 44.59 2.00 12 0.25 146.00 3249.00 23850 20241120 -72.70 5700 20250409 14.21 10570 -38.41 20250107 5700 14.21 20250409 23850 -72.70 20241120 5700 14.21 20250409 1.40 Y 459100 500 62 억 652505 N N 1102 N 00 N
3 20250421 151306 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 30 2 0.46 200129640 30549 114.32 6530 6610 6500 8450 4550 6500 6551.10 5.19 0 -870 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 821 44.73 2.01 12 0.24 146.00 3249.00 23850 20241120 -72.62 5700 20250409 14.56 10570 -38.22 20250107 5700 14.56 20250409 23850 -72.62 20241120 5700 14.56 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
4 20250421 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 6520 20 2 0.31 183985240 28071 105.05 6530 6610 6500 8450 4550 6500 6554.28 5.19 0 -317 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 820 44.66 2.01 12 0.22 146.00 3249.00 23850 20241120 -72.66 5700 20250409 14.39 10570 -38.32 20250107 5700 14.39 20250409 23850 -72.66 20241120 5700 14.39 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
5 20250421 131304 57 100.00 KOSDAQ 전기·전자 N N N N N 6550 50 2 0.77 159359770 24308 90.97 6530 6610 6500 8450 4550 6500 6555.86 5.19 0 906 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 823 44.86 2.02 12 0.19 146.00 3249.00 23850 20241120 -72.54 5700 20250409 14.91 10570 -38.03 20250107 5700 14.91 20250409 23850 -72.54 20241120 5700 14.91 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
6 20250421 121304 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 60 2 0.92 112718300 17173 64.27 6530 6610 6510 8450 4550 6500 6563.69 5.19 0 3682 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 825 44.93 2.02 12 0.14 146.00 3249.00 23850 20241120 -72.49 5700 20250409 15.09 10570 -37.94 20250107 5700 15.09 20250409 23850 -72.49 20241120 5700 15.09 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
7 20250421 111301 57 100.00 KOSDAQ 전기·전자 N N N N N 6580 80 2 1.23 80934940 12333 46.15 6530 6610 6510 8450 4550 6500 6562.47 5.19 0 3890 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 827 45.07 2.03 12 0.10 146.00 3249.00 23850 20241120 -72.41 5700 20250409 15.44 10570 -37.75 20250107 5700 15.44 20250409 23850 -72.41 20241120 5700 15.44 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
8 20250421 101256 57 100.00 KOSDAQ 전기·전자 N N N N N 6600 100 2 1.54 50994870 7777 29.10 6530 6610 6510 8450 4550 6500 6557.14 5.19 0 2438 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 830 45.21 2.03 12 0.06 146.00 3249.00 23850 20241120 -72.33 5700 20250409 15.79 10570 -37.56 20250107 5700 15.79 20250409 23850 -72.33 20241120 5700 15.79 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
9 20250421 091340 57 100.00 KOSDAQ 전기·전자 N N N N N 6510 10 2 0.15 12598600 1931 7.23 6530 6530 6510 8450 4550 6500 6524.39 5.19 0 -378 6713 6606 6483 6376 6253 6545 6315 63 1950 500 4030 10 1 12572000 818 44.59 2.00 12 0.02 146.00 3249.00 23850 20241120 -72.70 5700 20250409 14.21 10570 -38.41 20250107 5700 14.21 20250409 23850 -72.70 20241120 5700 14.21 20250409 1.40 Y 459100 500 62 억 652505 N N 853 N 00 N
10 20250418 161243 57 100.00 KOSDAQ 전기·전자 N N N N N 6500 30 2 0.46 173470050 26722 87.76 6570 6590 6360 8410 4530 6470 6491.66 5.20 0 -1154 6576 6522 6436 6382 6296 6550 6410 63 1940 500 4010 10 1 12572000 817 44.52 2.00 12 0.21 146.00 3249.00 23850 20241120 -72.75 5700 20250409 14.04 10570 -38.51 20250107 5700 14.04 20250409 23850 -72.75 20241120 5700 14.04 20250409 1.38 Y 459100 500 62 억 653713 N N 853 N 00 N
11 20250418 151300 57 100.00 KOSDAQ 전기·전자 N N N N N 6540 70 2 1.08 170847020 26319 86.43 6570 6590 6360 8410 4530 6470 6491.39 5.20 0 -1163 6576 6522 6436 6382 6296 6550 6410 63 1940 500 4010 10 1 12572000 822 44.79 2.01 12 0.21 146.00 3249.00 23850 20241120 -72.58 5700 20250409 14.74 10570 -38.13 20250107 5700 14.74 20250409 23850 -72.58 20241120 5700 14.74 20250409 1.38 Y 459100 500 62 억 653713 N N 2247 N 00 N
12 20250418 141305 57 100.00 KOSDAQ 전기·전자 N N N N N 6530 60 2 0.93 139659950 21527 70.70 6570 6590 6360 8410 4530 6470 6487.66 5.20 0 -3963 6576 6522 6436 6382 6296 6550 6410 63 1940 500 4010 10 1 12572000 821 44.73 2.01 12 0.17 146.00 3249.00 23850 20241120 -72.62 5700 20250409 14.56 10570 -38.22 20250107 5700 14.56 20250409 23850 -72.62 20241120 5700 14.56 20250409 1.38 Y 459100 500 62 억 653713 N N 2247 N 00 N