ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/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
20250422,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,125988585,27742,92.33,4535,4580,4500,5950,3210,4580,4541.44,1.40,0,2300,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,860,N,00,N
20250422,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,121479965,26756,89.05,4535,4580,4500,5950,3210,4580,4540.29,1.40,0,2249,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.07,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,100309870,22114,73.60,4535,4575,4500,5950,3210,4580,4536.03,1.40,0,2650,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,93216950,20551,68.40,4535,4575,4500,5950,3210,4580,4535.88,1.40,0,2720,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,69947470,15428,51.35,4535,4575,4500,5950,3210,4580,4533.80,1.40,0,2118,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.04,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,48158355,10622,35.35,4535,4575,4500,5950,3210,4580,4533.83,1.40,0,1380,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.03,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,29420840,6500,21.63,4535,4570,4500,5950,3210,4580,4526.28,1.40,0,762,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.02,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,15346265,3400,11.32,4535,4550,4500,5950,3210,4580,4513.61,1.40,0,1808,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.01,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250421,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,137240930,30046,110.86,4540,4605,4500,5920,3190,4555,4567.60,1.40,0,-1514,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,1420,N,00,N
20250421,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,134411500,29428,108.58,4540,4605,4500,5920,3190,4555,4567.47,1.40,0,-1491,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,127393925,27895,102.93,4540,4605,4500,5920,3190,4555,4566.91,1.40,0,-1154,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,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 20250422 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 -5 5 -0.11 125988585 27742 92.33 4535 4580 4500 5950 3210 4580 4541.44 1.40 0 2300 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1675 15.46 0.77 12 0.08 296.00 5909.00 8940 20240417 -48.83 3900 20250409 17.31 6630 -31.00 20250106 3900 17.31 20250409 8240 -44.48 20240509 3900 17.31 20250409 1.28 Y 047310 500 185 억 510838 N N 860 N 00 N
3 20250422 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 -5 5 -0.11 121479965 26756 89.05 4535 4580 4500 5950 3210 4580 4540.29 1.40 0 2249 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1675 15.46 0.77 12 0.07 296.00 5909.00 8940 20240417 -48.83 3900 20250409 17.31 6630 -31.00 20250106 3900 17.31 20250409 8240 -44.48 20240509 3900 17.31 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
4 20250422 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 -40 5 -0.87 100309870 22114 73.60 4535 4575 4500 5950 3210 4580 4536.03 1.40 0 2650 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1662 15.34 0.77 12 0.06 296.00 5909.00 8940 20240417 -49.22 3900 20250409 16.41 6630 -31.52 20250106 3900 16.41 20250409 8240 -44.90 20240509 3900 16.41 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
5 20250422 130508 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 -40 5 -0.87 93216950 20551 68.40 4535 4575 4500 5950 3210 4580 4535.88 1.40 0 2720 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1662 15.34 0.77 12 0.06 296.00 5909.00 8940 20240417 -49.22 3900 20250409 16.41 6630 -31.52 20250106 3900 16.41 20250409 8240 -44.90 20240509 3900 16.41 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
6 20250422 120508 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 -40 5 -0.87 69947470 15428 51.35 4535 4575 4500 5950 3210 4580 4533.80 1.40 0 2118 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1662 15.34 0.77 12 0.04 296.00 5909.00 8940 20240417 -49.22 3900 20250409 16.41 6630 -31.52 20250106 3900 16.41 20250409 8240 -44.90 20240509 3900 16.41 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
7 20250422 110509 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -35 5 -0.76 48158355 10622 35.35 4535 4575 4500 5950 3210 4580 4533.83 1.40 0 1380 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1664 15.35 0.77 12 0.03 296.00 5909.00 8940 20240417 -49.16 3900 20250409 16.54 6630 -31.45 20250106 3900 16.54 20250409 8240 -44.84 20240509 3900 16.54 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
8 20250422 100509 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -35 5 -0.76 29420840 6500 21.63 4535 4570 4500 5950 3210 4580 4526.28 1.40 0 762 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1664 15.35 0.77 12 0.02 296.00 5909.00 8940 20240417 -49.16 3900 20250409 16.54 6630 -31.45 20250106 3900 16.54 20250409 8240 -44.84 20240509 3900 16.54 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
9 20250422 090510 57 100.00 KOSDAQ 전기·전자 N N N N N 4545 -35 5 -0.76 15346265 3400 11.32 4535 4550 4500 5950 3210 4580 4513.61 1.40 0 1808 4666 4622 4561 4517 4456 4645 4540 185 1370 500 3290 5 1 36610755 1664 15.35 0.77 12 0.01 296.00 5909.00 8940 20240417 -49.16 3900 20250409 16.54 6630 -31.45 20250106 3900 16.54 20250409 8240 -44.84 20240509 3900 16.54 20250409 1.28 Y 047310 500 185 억 510838 N N 1420 N 00 N
10 20250421 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 25 2 0.55 137240930 30046 110.86 4540 4605 4500 5920 3190 4555 4567.60 1.40 0 -1514 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1677 15.47 0.78 12 0.08 296.00 5909.00 8940 20240417 -48.77 3900 20250409 17.44 6630 -30.92 20250106 3900 17.44 20250409 8240 -44.42 20240509 3900 17.44 20250409 1.28 Y 047310 500 185 억 514126 N N 1420 N 00 N
11 20250421 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 25 2 0.55 134411500 29428 108.58 4540 4605 4500 5920 3190 4555 4567.47 1.40 0 -1491 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1677 15.47 0.78 12 0.08 296.00 5909.00 8940 20240417 -48.77 3900 20250409 17.44 6630 -30.92 20250106 3900 17.44 20250409 8240 -44.42 20240509 3900 17.44 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N
12 20250421 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 20 2 0.44 127393925 27895 102.93 4540 4605 4500 5920 3190 4555 4566.91 1.40 0 -1154 4658 4606 4503 4451 4348 4632 4477 185 1365 500 3270 5 1 36610755 1675 15.46 0.77 12 0.08 296.00 5909.00 8940 20240417 -48.83 3900 20250409 17.31 6630 -31.00 20250106 3900 17.31 20250409 8240 -44.48 20240509 3900 17.31 20250409 1.28 Y 047310 500 185 억 514126 N N 253 N 00 N