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
048430/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
20250422,160504,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-780,5,-5.65,13341378360,964298,28.18,14060,14840,12700,17950,9670,13810,13836.31,0.62,0,-3528,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1501,11.23,1.03,12,8.37,1160.00,12622.00,19930,20250408,-34.62,6050,20240806,115.37,19930,-34.62,20250408,7610,71.22,20250102,19930,-34.62,20250408,6050,115.37,20240806,1.72,Y,048430,500,57 억,,71664,N,N,389,N,02,N
20250422,150512,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-670,5,-4.85,12983239035,936623,27.37,14060,14840,12700,17950,9670,13810,13861.85,0.62,0,-1705,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1514,11.33,1.04,12,8.13,1160.00,12622.00,19930,20250408,-34.07,6050,20240806,117.19,19930,-34.07,20250408,7610,72.67,20250102,19930,-34.07,20250408,6050,117.19,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,140512,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-610,5,-4.42,12424897060,894215,26.13,14060,14840,12700,17950,9670,13810,13894.92,0.62,0,267,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1521,11.38,1.05,12,7.76,1160.00,12622.00,19930,20250408,-33.77,6050,20240806,118.18,19930,-33.77,20250408,7610,73.46,20250102,19930,-33.77,20250408,6050,118.18,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,130510,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-780,5,-5.65,11459502995,819464,23.95,14060,14840,12950,17950,9670,13810,13984.53,0.62,0,-103,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1501,11.23,1.03,12,7.11,1160.00,12622.00,19930,20250408,-34.62,6050,20240806,115.37,19930,-34.62,20250408,7610,71.22,20250102,19930,-34.62,20250408,6050,115.37,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,120511,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,-490,5,-3.55,10484312300,745118,21.77,14060,14840,13210,17950,9670,13810,14071.30,0.62,0,-2040,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1534,11.48,1.06,12,6.47,1160.00,12622.00,19930,20250408,-33.17,6050,20240806,120.17,19930,-33.17,20250408,7610,75.03,20250102,19930,-33.17,20250408,6050,120.17,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,110511,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,-160,5,-1.16,9556939550,675944,19.75,14060,14840,13500,17950,9670,13810,14139.53,0.62,0,-4051,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1572,11.77,1.08,12,5.87,1160.00,12622.00,19930,20250408,-31.51,6050,20240806,125.62,19930,-31.51,20250408,7610,79.37,20250102,19930,-31.51,20250408,6050,125.62,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,100511,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13680,-130,5,-0.94,8315957065,585257,17.10,14060,14840,13500,17950,9670,13810,14210.30,0.62,0,-4015,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1576,11.79,1.08,12,5.08,1160.00,12622.00,19930,20250408,-31.36,6050,20240806,126.12,19930,-31.36,20250408,7610,79.76,20250102,19930,-31.36,20250408,6050,126.12,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250422,090512,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,480,2,3.48,1268384615,89812,2.62,14060,14300,14020,17950,9670,13810,14129.04,0.62,0,-4069,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1646,12.32,1.13,12,0.78,1160.00,12622.00,19930,20250408,-28.30,6050,20240806,136.20,19930,-28.30,20250408,7610,87.78,20250102,19930,-28.30,20250408,6050,136.20,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N
20250421,160501,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,100,2,0.73,47621129610,3400057,76.91,13260,14720,12600,17820,9600,13710,14006.85,0.64,0,-7750,16116,14912,13576,12372,11036,15515,12975,58,4110,500,0,10,1,11520000,1591,11.91,1.09,12,29.51,1160.00,12622.00,19930,20250408,-30.71,6050,20240806,128.26,19930,-30.71,20250408,7610,81.47,20250102,19930,-30.71,20250408,6050,128.26,20240806,2.43,Y,048430,500,57 억,,74199,N,N,3438,N,02,N
20250421,150509,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,110,2,0.80,46874530755,3346120,75.69,13260,14720,12600,17820,9600,13710,14009.39,0.64,0,-8964,16116,14912,13576,12372,11036,15515,12975,58,4110,500,0,10,1,11520000,1592,11.91,1.09,12,29.05,1160.00,12622.00,19930,20250408,-30.66,6050,20240806,128.43,19930,-30.66,20250408,7610,81.60,20250102,19930,-30.66,20250408,6050,128.43,20240806,2.43,Y,048430,500,57 억,,74199,N,N,205,N,02,N
20250421,140510,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,220,2,1.60,43799681460,3128323,70.76,13260,14720,12600,17820,9600,13710,14001.81,0.64,0,-9724,16116,14912,13576,12372,11036,15515,12975,58,4110,500,0,10,1,11520000,1605,12.01,1.10,12,27.16,1160.00,12622.00,19930,20250408,-30.11,6050,20240806,130.25,19930,-30.11,20250408,7610,83.05,20250102,19930,-30.11,20250408,6050,130.25,20240806,2.43,Y,048430,500,57 억,,74199,N,N,205,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 20250422 160504 53 100.00 KOSDAQ 전기·전자 N N N N N 13030 -780 5 -5.65 13341378360 964298 28.18 14060 14840 12700 17950 9670 13810 13836.31 0.62 0 -3528 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1501 11.23 1.03 12 8.37 1160.00 12622.00 19930 20250408 -34.62 6050 20240806 115.37 19930 -34.62 20250408 7610 71.22 20250102 19930 -34.62 20250408 6050 115.37 20240806 1.72 Y 048430 500 57 억 71664 N N 389 N 02 N
3 20250422 150512 53 100.00 KOSDAQ 전기·전자 N N N N N 13140 -670 5 -4.85 12983239035 936623 27.37 14060 14840 12700 17950 9670 13810 13861.85 0.62 0 -1705 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1514 11.33 1.04 12 8.13 1160.00 12622.00 19930 20250408 -34.07 6050 20240806 117.19 19930 -34.07 20250408 7610 72.67 20250102 19930 -34.07 20250408 6050 117.19 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
4 20250422 140512 53 100.00 KOSDAQ 전기·전자 N N N N N 13200 -610 5 -4.42 12424897060 894215 26.13 14060 14840 12700 17950 9670 13810 13894.92 0.62 0 267 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1521 11.38 1.05 12 7.76 1160.00 12622.00 19930 20250408 -33.77 6050 20240806 118.18 19930 -33.77 20250408 7610 73.46 20250102 19930 -33.77 20250408 6050 118.18 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
5 20250422 130510 53 100.00 KOSDAQ 전기·전자 N N N N N 13030 -780 5 -5.65 11459502995 819464 23.95 14060 14840 12950 17950 9670 13810 13984.53 0.62 0 -103 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1501 11.23 1.03 12 7.11 1160.00 12622.00 19930 20250408 -34.62 6050 20240806 115.37 19930 -34.62 20250408 7610 71.22 20250102 19930 -34.62 20250408 6050 115.37 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
6 20250422 120511 53 100.00 KOSDAQ 전기·전자 N N N N N 13320 -490 5 -3.55 10484312300 745118 21.77 14060 14840 13210 17950 9670 13810 14071.30 0.62 0 -2040 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1534 11.48 1.06 12 6.47 1160.00 12622.00 19930 20250408 -33.17 6050 20240806 120.17 19930 -33.17 20250408 7610 75.03 20250102 19930 -33.17 20250408 6050 120.17 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
7 20250422 110511 53 100.00 KOSDAQ 전기·전자 N N N N N 13650 -160 5 -1.16 9556939550 675944 19.75 14060 14840 13500 17950 9670 13810 14139.53 0.62 0 -4051 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1572 11.77 1.08 12 5.87 1160.00 12622.00 19930 20250408 -31.51 6050 20240806 125.62 19930 -31.51 20250408 7610 79.37 20250102 19930 -31.51 20250408 6050 125.62 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
8 20250422 100511 53 100.00 KOSDAQ 전기·전자 N N N N N 13680 -130 5 -0.94 8315957065 585257 17.10 14060 14840 13500 17950 9670 13810 14210.30 0.62 0 -4015 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1576 11.79 1.08 12 5.08 1160.00 12622.00 19930 20250408 -31.36 6050 20240806 126.12 19930 -31.36 20250408 7610 79.76 20250102 19930 -31.36 20250408 6050 126.12 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
9 20250422 090512 53 100.00 KOSDAQ 전기·전자 N N N N N 14290 480 2 3.48 1268384615 89812 2.62 14060 14300 14020 17950 9670 13810 14129.04 0.62 0 -4069 15830 14820 13710 12700 11590 15325 13205 58 4140 500 0 10 1 11520000 1646 12.32 1.13 12 0.78 1160.00 12622.00 19930 20250408 -28.30 6050 20240806 136.20 19930 -28.30 20250408 7610 87.78 20250102 19930 -28.30 20250408 6050 136.20 20240806 1.72 Y 048430 500 57 억 71664 N N 3438 N 02 N
10 20250421 160501 53 100.00 KOSDAQ 전기·전자 N N N N N 13810 100 2 0.73 47621129610 3400057 76.91 13260 14720 12600 17820 9600 13710 14006.85 0.64 0 -7750 16116 14912 13576 12372 11036 15515 12975 58 4110 500 0 10 1 11520000 1591 11.91 1.09 12 29.51 1160.00 12622.00 19930 20250408 -30.71 6050 20240806 128.26 19930 -30.71 20250408 7610 81.47 20250102 19930 -30.71 20250408 6050 128.26 20240806 2.43 Y 048430 500 57 억 74199 N N 3438 N 02 N
11 20250421 150509 53 100.00 KOSDAQ 전기·전자 N N N N N 13820 110 2 0.80 46874530755 3346120 75.69 13260 14720 12600 17820 9600 13710 14009.39 0.64 0 -8964 16116 14912 13576 12372 11036 15515 12975 58 4110 500 0 10 1 11520000 1592 11.91 1.09 12 29.05 1160.00 12622.00 19930 20250408 -30.66 6050 20240806 128.43 19930 -30.66 20250408 7610 81.60 20250102 19930 -30.66 20250408 6050 128.43 20240806 2.43 Y 048430 500 57 억 74199 N N 205 N 02 N
12 20250421 140510 53 100.00 KOSDAQ 전기·전자 N N N N N 13930 220 2 1.60 43799681460 3128323 70.76 13260 14720 12600 17820 9600 13710 14001.81 0.64 0 -9724 16116 14912 13576 12372 11036 15515 12975 58 4110 500 0 10 1 11520000 1605 12.01 1.10 12 27.16 1160.00 12622.00 19930 20250408 -30.11 6050 20240806 130.25 19930 -30.11 20250408 7610 83.05 20250102 19930 -30.11 20250408 6050 130.25 20240806 2.43 Y 048430 500 57 억 74199 N N 205 N 02 N