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
064520/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
20250422,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,336183713,136616,1162.59,2350,2685,2310,3055,1645,2350,2460.79,0.33,0,6562,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,531,-113.10,0.53,12,0.61,-21.00,4447.00,4390,20240529,-45.90,1602,20241206,48.25,2735,-13.16,20250417,1735,36.89,20250102,4390,-45.90,20240529,1602,48.25,20241206,0.19,Y,064520,500,111 억,,73432,N,N,180,N,00,N
20250422,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,60,2,2.55,330797198,134356,1143.36,2350,2685,2310,3055,1645,2350,2462.09,0.33,0,6214,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,539,-114.76,0.54,12,0.60,-21.00,4447.00,4390,20240529,-45.10,1602,20241206,50.44,2735,-11.88,20250417,1735,38.90,20250102,4390,-45.10,20240529,1602,50.44,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-15,5,-0.64,277274683,112115,954.09,2350,2685,2310,3055,1645,2350,2473.13,0.33,0,5118,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,522,-111.19,0.53,12,0.50,-21.00,4447.00,4390,20240529,-46.81,1602,20241206,45.76,2735,-14.63,20250417,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-10,5,-0.43,276165168,111638,950.03,2350,2685,2310,3055,1645,2350,2473.76,0.33,0,5021,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,523,-111.43,0.53,12,0.50,-21.00,4447.00,4390,20240529,-46.70,1602,20241206,46.07,2735,-14.44,20250417,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,0,3,0.00,269183868,108640,924.52,2350,2685,2310,3055,1645,2350,2477.76,0.33,0,4200,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,525,-111.90,0.53,12,0.49,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-25,5,-1.06,7291600,3134,26.67,2350,2350,2310,3055,1645,2350,2326.61,0.33,0,490,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,520,-110.71,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.04,1602,20241206,45.13,2735,-14.99,20250417,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-25,5,-1.06,3518650,1513,12.88,2350,2350,2310,3055,1645,2350,2325.61,0.33,0,441,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,520,-110.71,0.52,12,0.01,-21.00,4447.00,4390,20240529,-47.04,1602,20241206,45.13,2735,-14.99,20250417,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250422,090559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,0,3,0.00,481750,205,1.74,2350,2350,2350,3055,1645,2350,2350.00,0.33,0,0,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,525,-111.90,0.53,12,0.00,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N
20250421,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,10,2,0.43,26618950,11324,21.77,2315,2385,2315,3040,1640,2340,2350.67,0.32,0,657,2510,2425,2370,2285,2230,2397,2257,112,700,500,1590,5,1,22351062,525,-111.90,0.53,12,0.05,-21.00,4447.00,4390,20240529,-46.47,1602,20241206,46.69,2735,-14.08,20250417,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.18,Y,064520,500,111 억,,72200,N,N,0,N,00,N
20250421,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,25,2,1.07,25308900,10767,20.70,2315,2385,2315,3040,1640,2340,2350.60,0.32,0,824,2510,2425,2370,2285,2230,2397,2257,112,700,500,1590,5,1,22351062,529,-112.62,0.53,12,0.05,-21.00,4447.00,4390,20240529,-46.13,1602,20241206,47.63,2735,-13.53,20250417,1735,36.31,20250102,4390,-46.13,20240529,1602,47.63,20241206,0.18,Y,064520,500,111 억,,72200,N,N,0,N,00,N
20250421,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,0,3,0.00,24651555,10488,20.17,2315,2385,2315,3040,1640,2340,2350.45,0.32,0,1008,2510,2425,2370,2285,2230,2397,2257,112,700,500,1590,5,1,22351062,523,-111.43,0.53,12,0.05,-21.00,4447.00,4390,20240529,-46.70,1602,20241206,46.07,2735,-14.44,20250417,1735,34.87,20250102,4390,-46.70,20240529,1602,46.07,20241206,0.18,Y,064520,500,111 억,,72200,N,N,0,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 160549 57 100.00 KOSDAQ 전기·전자 N N N N N 2375 25 2 1.06 336183713 136616 1162.59 2350 2685 2310 3055 1645 2350 2460.79 0.33 0 6562 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 531 -113.10 0.53 12 0.61 -21.00 4447.00 4390 20240529 -45.90 1602 20241206 48.25 2735 -13.16 20250417 1735 36.89 20250102 4390 -45.90 20240529 1602 48.25 20241206 0.19 Y 064520 500 111 억 73432 N N 180 N 00 N
3 20250422 150559 57 100.00 KOSDAQ 전기·전자 N N N N N 2410 60 2 2.55 330797198 134356 1143.36 2350 2685 2310 3055 1645 2350 2462.09 0.33 0 6214 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 539 -114.76 0.54 12 0.60 -21.00 4447.00 4390 20240529 -45.10 1602 20241206 50.44 2735 -11.88 20250417 1735 38.90 20250102 4390 -45.10 20240529 1602 50.44 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
4 20250422 140558 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 -15 5 -0.64 277274683 112115 954.09 2350 2685 2310 3055 1645 2350 2473.13 0.33 0 5118 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 522 -111.19 0.53 12 0.50 -21.00 4447.00 4390 20240529 -46.81 1602 20241206 45.76 2735 -14.63 20250417 1735 34.58 20250102 4390 -46.81 20240529 1602 45.76 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
5 20250422 130557 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 -10 5 -0.43 276165168 111638 950.03 2350 2685 2310 3055 1645 2350 2473.76 0.33 0 5021 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 523 -111.43 0.53 12 0.50 -21.00 4447.00 4390 20240529 -46.70 1602 20241206 46.07 2735 -14.44 20250417 1735 34.87 20250102 4390 -46.70 20240529 1602 46.07 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
6 20250422 120558 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 0 3 0.00 269183868 108640 924.52 2350 2685 2310 3055 1645 2350 2477.76 0.33 0 4200 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 525 -111.90 0.53 12 0.49 -21.00 4447.00 4390 20240529 -46.47 1602 20241206 46.69 2735 -14.08 20250417 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
7 20250422 110558 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -25 5 -1.06 7291600 3134 26.67 2350 2350 2310 3055 1645 2350 2326.61 0.33 0 490 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 520 -110.71 0.52 12 0.01 -21.00 4447.00 4390 20240529 -47.04 1602 20241206 45.13 2735 -14.99 20250417 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
8 20250422 100558 57 100.00 KOSDAQ 전기·전자 N N N N N 2325 -25 5 -1.06 3518650 1513 12.88 2350 2350 2310 3055 1645 2350 2325.61 0.33 0 441 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 520 -110.71 0.52 12 0.01 -21.00 4447.00 4390 20240529 -47.04 1602 20241206 45.13 2735 -14.99 20250417 1735 34.01 20250102 4390 -47.04 20240529 1602 45.13 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
9 20250422 090559 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 0 3 0.00 481750 205 1.74 2350 2350 2350 3055 1645 2350 2350.00 0.33 0 0 2420 2385 2350 2315 2280 2402 2332 112 705 500 1590 5 1 22351062 525 -111.90 0.53 12 0.00 -21.00 4447.00 4390 20240529 -46.47 1602 20241206 46.69 2735 -14.08 20250417 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.19 Y 064520 500 111 억 73432 N N 0 N 00 N
10 20250421 160546 57 100.00 KOSDAQ 전기·전자 N N N N N 2350 10 2 0.43 26618950 11324 21.77 2315 2385 2315 3040 1640 2340 2350.67 0.32 0 657 2510 2425 2370 2285 2230 2397 2257 112 700 500 1590 5 1 22351062 525 -111.90 0.53 12 0.05 -21.00 4447.00 4390 20240529 -46.47 1602 20241206 46.69 2735 -14.08 20250417 1735 35.45 20250102 4390 -46.47 20240529 1602 46.69 20241206 0.18 Y 064520 500 111 억 72200 N N 0 N 00 N
11 20250421 150555 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 25 2 1.07 25308900 10767 20.70 2315 2385 2315 3040 1640 2340 2350.60 0.32 0 824 2510 2425 2370 2285 2230 2397 2257 112 700 500 1590 5 1 22351062 529 -112.62 0.53 12 0.05 -21.00 4447.00 4390 20240529 -46.13 1602 20241206 47.63 2735 -13.53 20250417 1735 36.31 20250102 4390 -46.13 20240529 1602 47.63 20241206 0.18 Y 064520 500 111 억 72200 N N 0 N 00 N
12 20250421 140556 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 0 3 0.00 24651555 10488 20.17 2315 2385 2315 3040 1640 2340 2350.45 0.32 0 1008 2510 2425 2370 2285 2230 2397 2257 112 700 500 1590 5 1 22351062 523 -111.43 0.53 12 0.05 -21.00 4447.00 4390 20240529 -46.70 1602 20241206 46.07 2735 -14.44 20250417 1735 34.87 20250102 4390 -46.70 20240529 1602 46.07 20241206 0.18 Y 064520 500 111 억 72200 N N 0 N 00 N